Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 25-Jun-19 07:00:10 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CPM) COOPER METALS LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for CPM    Limits Next Section


Company Details for (CPM) COOPER METALS LIMITED

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 .. Wednesday 18th June 2025
Latest price with VOLUME for CPM .. Wednesday 18th June 2025

CPM is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 11.5 20,652,058 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CPM    Bottom Next Section


<< Previous 1 2 3 4 5 6 7


End of day Prices (full format),

450 Days for (CPM) COOPER METALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1997-Jun-03 Tue 9.25 9.75 9.25 9.75 ### ### ###
1997-Jun-02 Mon ### ### ### ### 78.3 78.3 0.0
1997-May-30 Fri 8.85 8.88 8.85 8.88 64.1 64.1 0.6
1997-May-29 Thu ### ### ### ### 15,440 0 ### ### 0.0
1997-May-28 Wed ### ### ### ### ### ### 0.0
1997-May-27 Tue 8.85 9 8.82 8.85 ### ### 0.6
1997-May-26 Mon 8.85 ### 8.85 8.85 68.9 68.9 0.6
1997-May-23 Fri 8.85 8.85 8.8 8.82 ### ### ###
1997-May-22 Thu 8.8 8.8 8.8 8.8 ### ### 0.6
1997-May-21 Wed ### 8.71 ### ### 28,429 ### ### ### 0.0
1997-May-20 Tue 8.4 8.4 8.4 8.4 ### ### ###
1997-May-19 Mon 8.4 8.4 8.4 8.4 76.0 76.0 ###
1997-May-16 Fri 8.5 8.5 8.4 8.4 40,481 ### ### ### ###
1997-May-15 Thu 8.5 8.5 8.5 8.5 ### ### 0.6
1997-May-14 Wed 8.5 8.5 8.45 8.5 70.1 70.1 0.6
1997-May-13 Tue 8.55 8.55 8.55 8.55 ### ### ###
1997-May-12 Mon ### ### ### ### 13,650 0 74.6 74.6 0.0
1997-May-09 Fri 8.85 8.7 ### 8.7 23,640 ### ### ### ###
1997-May-08 Thu 8.8 8.8 8.5 8.7 18.3 18.3 ###
1997-May-07 Wed ### ### 8.85 8.85 24.6 24.6 0.6
1997-May-06 Tue 9 ### 9 ### 11,870 ### ### ### 0.0
1997-May-05 Mon 9 9 9 9 77.3 77.3 0.6
1997-May-02 Fri ### ### ### ### 19.3 19.3 0.0
1997-May-01 Thu 9.052 ### ### ### 78.7 78.7 0.0
1997-Apr-30 Wed 8.82 9 8.82 ### 81.6 81.6 0.0
1997-Apr-29 Tue 8.7 8.8 8.7 8.8 ### ### 0.6
1997-Apr-28 Mon ### ### ### ### 6,370 0 ### ### 0.0
1997-Apr-23 Wed ### ### 8.55 ### 70.6 70.6 0.0
1997-Apr-22 Tue 8.5 ### 8.5 8.52 7,540 32,045 71.2 71.2 0.6
1997-Apr-21 Mon ### 8.5 ### 8.5 ### ### 0.6
1997-Apr-18 Fri ### ### ### ### ### ### 0.0
1997-Apr-17 Thu ### ### ### ### ### ### 0.0
1997-Apr-16 Wed ### ### 8 ### 30,675 ### ### ### 0.0
1997-Apr-15 Tue 7.82 ### 7.82 ### 75.4 75.4 0.0
1997-Apr-14 Mon 7.7 7.7 7.7 7.7 ### ### 0.6
1997-Apr-11 Fri 7.8 ### 7.8 ### ### ### 0.0
1997-Apr-10 Thu 7.55 7.55 7.55 7.55 1,650 12,457 ### ### ###
1997-Apr-09 Wed 7.5 7.5 7.5 7.5 ### ### 0.5
1997-Apr-08 Tue 7.55 7.55 7.5 7.5 ### ### 0.5
1997-Apr-07 Mon ### 7.7 ### 7.7 ### ### 0.6
1997-Apr-04 Fri 7.55 7.7 7.55 7.7 ### ### 0.6
1997-Apr-03 Thu 7.75 7.75 7.75 7.75 ### ### ###
1997-Apr-02 Wed 7.89 ### 7.89 ### ### ### 0.0
1997-Apr-01 Tue 7.8 7.8 7.8 7.8 ### ### 0.6
1997-Mar-27 Thu 8.4 8.4 8.4 8.4 59.7 59.7 ###
1997-Mar-26 Wed 8.5 8.5 8.5 8.5 ### ### 0.6
1997-Mar-25 Tue 8.8 8.8 8.8 8.8 73.0 73.0 0.6
1997-Mar-24 Mon 8.8 8.8 8.8 8.8 ### ### 0.6
1997-Mar-21 Fri 9.2 9.2 8.89 ### ### ### 0.0
1997-Mar-20 Thu 9.2 9.2 9.2 9.2 0 0.7
1997-Mar-19 Wed 9.2 9.2 9.2 9.2 ### ### 0.7
1997-Mar-18 Tue 9 9 9 9 ### ### 0.6
1997-Mar-17 Mon 9 9 9 9 ### ### 0.6
1997-Mar-14 Fri 9 9 9 9 385 ### ### ### 0.6
1997-Mar-13 Thu ### ### 9.2 9.2 21.4 21.4 0.7
1997-Mar-12 Wed ### ### 9.25 9.25 2,880 13,320 28.9 28.9 ###
1997-Mar-10 Mon 9.5 9.5 9.5 9.5 64.4 64.4 0.7
1997-Mar-07 Fri 9.7 9.7 ### ### ### ### 0.0
1997-Mar-06 Thu 9.75 9.8 9.75 9.78 7,450 72,823 67.7 67.7 0.7
1997-Mar-05 Wed 9.79 9.79 9.79 9.79 67.5 67.5 ###
1997-Mar-04 Tue 9.8 9.8 9.8 9.8 1,470 ### ### ### 0.7
1997-Mar-03 Mon 10.5 10.5 ### ### 6,020 ### 3.7 3.7 0.0
1997-Feb-28 Fri 9.5 ### 9.5 ### 36,620 173,945 99.1 99.1 0.0
1997-Feb-27 Thu ### 9.25 ### 9.25 ### ### ###
1997-Feb-26 Wed ### 9.4 ### ### 18,750 88,125 ### ### 0.0
1997-Feb-25 Tue ### ### ### ### 95.3 95.3 0.0
1997-Feb-24 Mon 8.7 8.7 8.5 8.7 72.0 72.0 ###
1997-Feb-21 Fri ### ### 9 9 1,140 ### 24.9 24.9 0.6
1997-Feb-20 Thu 9.75 9.8 9.2 9.2 ### ### 0.7
1997-Feb-19 Wed 9.7 9.75 9.7 9.75 30,676 298,324 ### ### ###
1997-Feb-18 Tue 9.72 9.72 9.7 9.7 ### ### 0.7
1997-Feb-17 Mon 9.75 9.75 9.75 9.75 ### ### ###
1997-Feb-14 Fri ### ### ### ### 188,920 0 74.9 74.9 0.0
1997-Feb-13 Thu ### ### ### ### 92,945 0 71.0 71.0 0.0
1997-Feb-12 Wed ### ### 9.7 9.8 4,152 ### ### ### 0.7
1997-Feb-11 Tue 10.4 10.4 9.8 ### 80,888 ### ### ### 0.0
1997-Feb-10 Mon ### ### 10.45 ### ### ### 0.0
1997-Feb-07 Fri ### ### ### ### 34,428 0 ### ### 0.0
1997-Feb-06 Thu ### ### ### ### 15,550 0 ### ### 0.0
1997-Feb-05 Wed ### ### ### 9 73.2 73.2 0.6
1997-Feb-04 Tue ### ### ### ### 38,122 0 92.3 92.3 0.0
1997-Feb-03 Mon ### ### ### ### 35,180 0 77.1 77.1 0.0
1997-Jan-31 Fri ### ### 7.782 ### ### ### 0.0
1997-Jan-30 Thu 7.242 7.51 7.242 7.5 92.9 92.9 0.5
1997-Jan-29 Wed ### ### 7 ### 66.1 66.1 0.0
1997-Jan-28 Tue ### ### 7 ### 4,140 ### ### ### 0.0
1997-Jan-23 Thu 7.5 7.5 7.5 7.5 ### ### 0.5
1997-Jan-22 Wed 7 ### 7 ### ### ### 0.0
1997-Jan-21 Tue 7.8 7.8 7.8 7.8 76.8 76.8 0.6
1997-Jan-20 Mon 7.8 7.8 7.8 7.8 ### ### 0.6
1997-Jan-17 Fri 7.8 8 7.8 8 2,220 ### 86.3 86.3 ###
1997-Jan-15 Wed ### 8.2 ### 8.2 13,140 53,873 83.3 83.3 0.6
1997-Jan-14 Tue ### ### ### ### 75.3 75.3 0.0
1997-Jan-13 Mon 8 8 8 8 ### ### ###
1997-Jan-10 Fri ### 8.5 ### 8.5 85.0 85.0 0.6
1997-Jan-09 Thu 8.4 8.4 ### ### 23.1 23.1 0.0
1997-Jan-08 Wed 8.5 8.5 8.5 8.5 3,450 29,325 66.3 66.3 0.6
1997-Jan-07 Tue 8.7 8.7 ### ### 24,445 ### 27.9 27.9 0.0
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


<< Previous 1 2 3 4 5 6 7
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-19 19:00:10 thru 2025-06-19 19:00:10 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000