eg: Prices for BHP
Currently Mon 26-Apr-06 09:41:50 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(CPM) COOPER METALS LIMITED Daily Prices Page 6...
TOC Company Info for CPM Limits 
| Listing Code | CPM |
| Listing Name | COOPER METALS LIMITED |
| GICS Sector | Materials |
| ISIN Name | CENTRAL PACIFIC |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000CPM2 |
Maximum Price date available .. Thursday 2nd April 2026
Latest price with VOLUME for CPM .. Wednesday 1st April 2026
CPM is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for CPM Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 1997-Jan-06 Mon | 8.8 | 8.8 | 8.7 | 8.7 | 11,447 | ### | 26.3 | 26.3 | ### |
| 1997-Jan-03 Fri | 8.8 | 8.8 | 8.8 | 8.8 | 76.6 | 76.6 | 0.6 | ||
| 1997-Jan-02 Thu | 8.8 | 8.89 | 8.75 | 8.8 | ### | ### | 0.6 | ||
| 1996-Dec-31 Tue | ### | 9 | ### | 9 | 70,850 | 318,825 | 75.3 | 75.3 | 0.6 |
| 1996-Dec-30 Mon | ### | 9 | ### | 9 | 11,750 | 52,875 | ### | ### | 0.6 |
| 1996-Dec-27 Fri | ### | 9.5 | ### | ### | 31,150 | ### | ### | ### | 0.0 |
| 1996-Dec-24 Tue | 8.5 | ### | 8.5 | 8.8 | 57,170 | 242,972 | 92.8 | 92.8 | 0.6 |
| 1996-Dec-23 Mon | 8.25 | 8.5 | 8.25 | 8.5 | 10,441 | 87,443 | 90.7 | 90.7 | 0.6 |
| 1996-Dec-20 Fri | ### | 8.2 | ### | ### | ### | ### | 0.0 | ||
| 1996-Dec-19 Thu | 7.555 | 7.75 | 7.555 | 7.7 | 59,670 | 456,624 | 84.0 | 84.0 | 0.6 |
| 1996-Dec-18 Wed | ### | ### | 7.4 | 7.4 | 15,550 | ### | ### | ### | 0.5 |
| 1996-Dec-17 Tue | ### | ### | 7.25 | 7.25 | ### | ### | 0.5 | ||
| 1996-Dec-16 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1996-Dec-13 Fri | 7.8 | 7.8 | 7.5 | 7.5 | 8.9 | 8.9 | 0.5 | ||
| 1996-Dec-12 Thu | ### | ### | 8 | 8 | 8,544 | 34,176 | ### | ### | ### |
| 1996-Dec-11 Wed | 8.4 | 8.4 | 8.4 | 8.4 | 350 | 2,940 | 77.0 | 77.0 | ### |
| 1996-Dec-10 Tue | 8.45 | 8.45 | 8.4 | 8.4 | 34,187 | 288,025 | 23.7 | 23.7 | ### |
| 1996-Dec-09 Mon | ### | 8.4 | ### | 8.4 | 73,944 | ### | 78.3 | 78.3 | ### |
| 1996-Dec-06 Fri | ### | 9 | 8.2 | ### | 93,144 | ### | 17.0 | 17.0 | 0.0 |
| 1996-Dec-05 Thu | 8.288 | 8.55 | 8.288 | 8.55 | 91.6 | 91.6 | ### | ||
| 1996-Dec-04 Wed | 8.2 | 8.2 | ### | ### | 28.5 | 28.5 | 0.0 | ||
| 1996-Dec-03 Tue | 7.8 | 8 | 7.8 | 8 | 6,050 | ### | ### | ### | ### |
| 1996-Dec-02 Mon | 8.4 | 8.5 | ### | ### | 25.8 | 25.8 | 0.0 | ||
| 1996-Nov-29 Fri | ### | 8.5 | ### | 8.4 | 18,388 | 78,149 | ### | ### | ### |
| 1996-Nov-28 Thu | ### | 9 | 7.8 | 7.8 | ### | ### | 0.6 | ||
| 1996-Nov-27 Wed | ### | 7.8 | ### | 7.8 | 29,676 | ### | ### | ### | 0.6 |
| 1996-Nov-26 Tue | ### | ### | ### | ### | 82.3 | 82.3 | 0.0 | ||
| 1996-Nov-25 Mon | ### | ### | ### | ### | 72.0 | 72.0 | 0.0 | ||
| 1996-Nov-22 Fri | ### | ### | 6.85 | ### | ### | ### | 0.0 | ||
| 1996-Nov-21 Thu | ### | 7 | ### | 7 | ### | ### | 0.5 | ||
| 1996-Nov-20 Wed | 6.8 | 6.8 | 6.75 | 6.75 | 9,870 | ### | ### | ### | 0.5 |
| 1996-Nov-19 Tue | ### | 6.75 | ### | 6.75 | 87.5 | 87.5 | 0.5 | ||
| 1996-Nov-18 Mon | 6.55 | 6.7 | 6.52 | ### | 17,842 | ### | ### | ### | 0.0 |
| 1996-Nov-15 Fri | 6.55 | 6.55 | 6.52 | 6.55 | ### | ### | 0.5 | ||
| 1996-Nov-14 Thu | ### | 6.55 | ### | 6.51 | 23,320 | 76,373 | 65.3 | 65.3 | ### |
| 1996-Nov-13 Wed | 6.5 | 6.55 | 6.5 | 6.5 | 70.5 | 70.5 | 0.5 | ||
| 1996-Nov-12 Tue | 6.642 | ### | 6.5 | 6.5 | ### | ### | 0.5 | ||
| 1996-Nov-11 Mon | 6.5 | 6.5 | 6.5 | 6.5 | 52,949 | ### | 76.8 | 76.8 | 0.5 |
| 1996-Nov-07 Thu | ### | ### | ### | ### | 78.2 | 78.2 | 0.0 | ||
| 1996-Nov-06 Wed | ### | ### | ### | 6.55 | 98.8 | 98.8 | 0.5 | ||
| 1996-Nov-05 Tue | 5.4 | 5.7 | 5.4 | 5.7 | 96.2 | 96.2 | 0.4 | ||
| 1996-Nov-04 Mon | 5.44 | 5.44 | 5.4 | 5.4 | ### | ### | 0.4 | ||
| 1996-Nov-01 Fri | 5.446 | 5.45 | ### | ### | 13.1 | 13.1 | 0.0 | ||
| 1996-Oct-31 Thu | 5.52 | 5.52 | 5.45 | 5.45 | 16.2 | 16.2 | ### | ||
| 1996-Oct-30 Wed | ### | ### | 5.4 | 5.55 | 7,428 | 20,055 | 20.2 | 20.2 | ### |
| 1996-Oct-29 Tue | 5.4 | ### | 5.4 | ### | ### | ### | 0.0 | ||
| 1996-Oct-28 Mon | ### | 5 | ### | 5 | 79.4 | 79.4 | 0.4 | ||
| 1996-Oct-25 Fri | 4.7 | 4.82 | 4.7 | 4.82 | ### | ### | 0.3 | ||
| 1996-Oct-24 Thu | ### | 4.8 | ### | 4.8 | 88.7 | 88.7 | 0.3 | ||
| 1996-Oct-23 Wed | ### | ### | ### | ### | 68.9 | 68.9 | 0.0 | ||
| 1996-Oct-22 Tue | 4.55 | 4.55 | 4.5 | 4.5 | ### | ### | ### | ||
| 1996-Oct-21 Mon | 4.5 | 4.5 | 4.5 | 4.5 | ### | ### | ### | ||
| 1996-Oct-18 Fri | 4.55 | 4.55 | 4.5 | 4.5 | ### | ### | ### | ||
| 1996-Oct-17 Thu | 4.5 | 4.5 | 4.5 | 4.5 | 70.5 | 70.5 | ### | ||
| 1996-Oct-16 Wed | 4.4 | 4.4 | 4.4 | 4.4 | 0 | 0.3 | |||
| 1996-Oct-15 Tue | 4.5 | 4.5 | 4.4 | 4.4 | ### | ### | 0.3 | ||
| 1996-Oct-14 Mon | 4.5 | 4.5 | 4.5 | 4.5 | ### | ### | ### | ||
| 1996-Oct-11 Fri | 4.55 | 4.55 | 4.5 | 4.5 | ### | ### | ### | ||
| 1996-Oct-10 Thu | 4.55 | 4.55 | 4.55 | 4.55 | ### | ### | 0.3 | ||
| 1996-Oct-09 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1996-Oct-08 Tue | 4.8 | 4.8 | 4.8 | 4.8 | 73.2 | 73.2 | 0.3 | ||
| 1996-Oct-07 Mon | 4.8 | 4.8 | 4.8 | 4.8 | ### | ### | 0.3 | ||
| 1996-Oct-04 Fri | 4.4 | 4.4 | 4.4 | 4.4 | 0 | 0.3 | |||
| 1996-Oct-03 Thu | 4.4 | 4.4 | 4.4 | 4.4 | ### | ### | 0.3 | ||
| 1996-Oct-02 Wed | ### | ### | ### | ### | 65.8 | 65.8 | 0.0 | ||
| 1996-Oct-01 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1996-Sep-30 Mon | 4.25 | ### | 4.2 | 4.2 | 15.2 | 15.2 | ### | ||
| 1996-Sep-27 Fri | 4.25 | 4.28 | 4.25 | 4.25 | ### | ### | ### | ||
| 1996-Sep-26 Thu | 4.29 | 4.29 | 4.29 | 4.29 | ### | ### | ### | ||
| 1996-Sep-25 Wed | ### | ### | ### | ### | 20.9 | 20.9 | 0.0 | ||
| 1996-Sep-24 Tue | ### | ### | ### | ### | 20.7 | 20.7 | 0.0 | ||
| 1996-Sep-23 Mon | 4.4 | 4.4 | 4.4 | 4.4 | ### | ### | 0.3 | ||
| 1996-Sep-20 Fri | 4.5 | 4.5 | 4.5 | 4.5 | ### | ### | ### | ||
| 1996-Sep-19 Thu | 4.47 | 4.47 | 4.47 | 4.47 | 0 | ### | |||
| 1996-Sep-18 Wed | 4.47 | 4.47 | 4.47 | 4.47 | ### | ### | ### | ||
| 1996-Sep-17 Tue | 4.5 | 4.55 | 4.5 | 4.55 | ### | ### | 0.3 | ||
| 1996-Sep-16 Mon | 4.4 | 4.4 | ### | ### | ### | ### | 0.0 | ||
| 1996-Sep-13 Fri | 4.4 | 4.4 | 4.4 | 4.4 | ### | ### | 0.3 | ||
| 1996-Sep-12 Thu | 4.5 | 4.5 | 4.5 | 4.5 | ### | ### | ### | ||
| 1996-Sep-11 Wed | ### | 4.4 | ### | 4.4 | ### | ### | 0.3 | ||
| 1996-Sep-10 Tue | 4.4 | 4.4 | 4.4 | 4.4 | ### | ### | 0.3 | ||
| 1996-Sep-09 Mon | 4.5 | 4.5 | 4.5 | 4.5 | 74.2 | 74.2 | ### | ||
| 1996-Sep-06 Fri | ### | ### | ### | ### | 72.6 | 72.6 | 0.0 | ||
| 1996-Sep-05 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1996-Sep-04 Wed | 4.7 | 4.7 | ### | ### | ### | ### | 0.0 | ||
| 1996-Sep-03 Tue | 4.8 | 4.8 | 4.7 | 4.7 | 11.4 | 11.4 | 0.3 | ||
| 1996-Sep-02 Mon | 4.8 | 4.8 | 4.8 | 4.8 | ### | ### | 0.3 | ||
| 1996-Aug-30 Fri | 4.8 | 4.8 | 4.8 | 4.8 | ### | ### | 0.3 | ||
| 1996-Aug-29 Thu | ### | ### | ### | ### | 71.5 | 71.5 | 0.0 | ||
| 1996-Aug-28 Wed | 5 | 5 | 5 | 5 | ### | ### | 0.4 | ||
| 1996-Aug-27 Tue | 4.85 | 5 | 4.85 | 5 | 92.1 | 92.1 | 0.4 | ||
| 1996-Aug-26 Mon | 5 | 5 | 5 | 5 | 74.4 | 74.4 | 0.4 | ||
| 1996-Aug-23 Fri | 4.85 | 5 | 4.85 | 5 | ### | ### | 0.4 | ||
| 1996-Aug-22 Thu | 4.85 | 4.85 | 4.85 | 4.85 | ### | ### | ### | ||
| 1996-Aug-21 Wed | 4.85 | 4.85 | 4.85 | 4.85 | 62.5 | 62.5 | ### | ||
| 1996-Aug-20 Tue | ### | 4.82 | ### | 4.82 | 95.9 | 95.9 | 0.3 | ||
| 1996-Aug-19 Mon | 4.5 | 4.55 | 4.5 | 4.55 | ### | ### | 0.3 | ||
| 1996-Aug-16 Fri | 4.5 | ### | 4.5 | ### | 83.0 | 83.0 | 0.0 | ||
| 1996-Aug-15 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 1996-Aug-14 Wed | 4.8 | 4.8 | ### | ### | 3.3 | 3.3 | 0.0 | ||
| 1996-Aug-13 Tue | ### | 4.8 | ### | 4.8 | 96.1 | 96.1 | 0.3 | ||
| 1996-Aug-12 Mon | 4.7 | 4.7 | 4.59 | ### | ### | ### | 0.0 | ||
| 1996-Aug-09 Fri | ### | 4.7 | ### | 4.7 | 84.9 | 84.9 | 0.3 | ||
| 1996-Aug-08 Thu | 4.5 | 4.7 | 4.5 | ### | ### | ### | 0.0 | ||
| 1996-Aug-07 Wed | 4 | ### | 4 | ### | ### | ### | 0.0 | ||
| 1996-Aug-06 Tue | 3.85 | 3.85 | 3.85 | 3.85 | ### | ### | 0.3 | ||
| 1996-Aug-05 Mon | 3.7 | 3.7 | 3.7 | 3.7 | ### | ### | 0.3 | ||
| 1996-Aug-02 Fri | ### | ### | 3.75 | 3.85 | ### | ### | 0.3 | ||
| 1996-Aug-01 Thu | 3.75 | 3.75 | 3.75 | 3.75 | 68.6 | 68.6 | 0.3 | ||
| 1996-Jul-31 Wed | 3.85 | 3.85 | 3.85 | 3.85 | ### | ### | 0.3 | ||
| 1996-Jul-30 Tue | 3.8 | 3.85 | 3.8 | 3.85 | 87.4 | 87.4 | 0.3 | ||
| 1996-Jul-29 Mon | 3.4 | ### | ### | 3.5 | ### | ### | 0.3 | ||
| 1996-Jul-26 Fri | 3.4 | 3.45 | 3.4 | 3.4 | 70.3 | 70.3 | 0.2 | ||
| 1996-Jul-25 Thu | 3.777 | 3.8 | 3 | 3 | ### | ### | 0.2 | ||
| 1996-Jul-24 Wed | 3.8 | 3.8 | 3.8 | 3.8 | 83.7 | 83.7 | ### | ||
| 1996-Jul-23 Tue | 4.4 | 4.4 | ### | ### | 13.0 | 13.0 | 0.0 | ||
| 1996-Jul-22 Mon | 4.4 | 4.4 | 4.4 | 4.4 | ### | ### | 0.3 | ||
| 1996-Jul-19 Fri | 4.5 | 4.5 | 4.49 | 4.5 | 64.4 | 64.4 | ### | ||
| 1996-Jul-18 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 1996-Jul-17 Wed | 4.7 | 4.7 | 4.7 | 4.7 | ### | ### | 0.3 | ||
| 1996-Jul-16 Tue | 4.5 | 4.5 | 4 | 4.5 | 83.2 | 83.2 | ### | ||
| 1996-Jul-15 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1996-Jul-12 Fri | ### | ### | ### | ### | 83.0 | 83.0 | 0.0 | ||
| 1996-Jul-11 Thu | ### | ### | ### | ### | 27.3 | 27.3 | 0.0 | ||
| 1996-Jul-10 Wed | ### | 5 | 4.84 | 5 | 81.3 | 81.3 | 0.4 | ||
| 1996-Jul-09 Tue | 5 | 5 | 5 | 5 | 73.2 | 73.2 | 0.4 | ||
| 1996-Jul-08 Mon | 5 | 5 | 5 | 5 | 83.3 | 83.3 | 0.4 | ||
| 1996-Jul-05 Fri | 5.5 | 5.5 | 5.5 | 5.5 | 0 | 0.4 | |||
| 1996-Jul-04 Thu | 5.5 | 5.5 | 5.5 | 5.5 | ### | ### | 0.4 | ||
| 1996-Jul-03 Wed | 5.5 | ### | 5.5 | ### | 87.0 | 87.0 | 0.0 | ||
| 1996-Jul-02 Tue | ### | 5.5 | ### | 5.5 | 92.8 | 92.8 | 0.4 | ||
| 1996-Jul-01 Mon | 5.26 | 5.26 | 5.26 | 5.26 | 70.7 | 70.7 | 0.4 |
Basic Bottom of Page