Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 24-May-16 12:10:38 AM 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

(CPT) CIPHERPOINT LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for CPT    Limits Next Section


Company Details for (CPT) CIPHERPOINT LIMITED

Listing Code CPT
Listing Name CIPHERPOINT LIMITED
GICS Sector Software & Services
ISIN Name CAPITAL INTELLIGENCE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CPT7


Maximum Price date available .. Tuesday 14th May 2024
Latest price with VOLUME for CPT .. Thursday 7th September 2023

CPT 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 0.21 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 Next >>


End of day Prices (full format),

150 Days for (CPT) CIPHERPOINT LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2021-Apr-26 Mon ### ### ### ### 948,981 0 ### ### 0.0
2021-Apr-23 Fri ### ### ### ### 18.4 18.4 0.0
2021-Apr-22 Thu 0.041 0.041 ### ### 513,858 ### 18.1 18.1 0.0
2021-Apr-21 Wed 0.042 0.042 ### ### 1,902,241 39,947 9.5 9.5 0.0
2021-Apr-20 Tue 0.044 0.044 0.041 0.041 404,853 ### 4.8 4.8 0.0
2021-Apr-19 Mon 0.042 0.047 0.042 0.043 87.9 87.9 ###
2021-Apr-16 Fri 0.044 0.044 0.042 0.043 316,155 ### ### ### ###
2021-Apr-15 Thu 0.042 0.043 0.042 0.042 566,078 24,058 63.7 63.7 ###
2021-Apr-14 Wed 0.042 0.043 0.041 0.042 ### ### ###
2021-Apr-13 Tue 0.043 0.043 0.042 0.042 20.1 20.1 ###
2021-Apr-12 Mon 0.044 0.044 0.042 0.042 559,925 24,076 ### ### ###
2021-Apr-09 Fri 0.046 0.046 0.044 0.044 142,089 ### ### ### ###
2021-Apr-08 Thu 0.046 0.046 0.044 0.044 470,627 21,178 7.6 7.6 ###
2021-Apr-07 Wed 0.047 0.047 0.045 0.045 563,154 ### ### ### ###
2021-Apr-06 Tue 0.046 0.047 0.044 0.045 1,942,976 ### ### ### ###
2021-Apr-01 Thu 0.043 0.046 0.043 0.045 91.0 91.0 ###
2021-Mar-31 Wed 0.043 0.043 0.042 0.042 ### ### ###
2021-Mar-30 Tue 0.044 0.044 0.043 0.044 354,485 15,420 ### ### ###
2021-Mar-29 Mon 0.043 0.044 0.043 0.044 730,443 31,774 ### ### ###
2021-Mar-26 Fri 0.043 0.044 0.043 0.043 60.5 60.5 ###
2021-Mar-25 Thu 0.043 0.044 0.043 0.044 ### ### ###
2021-Mar-24 Wed 0.043 0.044 0.043 0.044 ### ### ###
2021-Mar-23 Tue 0.045 0.046 0.044 0.044 24.6 24.6 ###
2021-Mar-22 Mon 0.045 0.047 0.045 0.045 67.5 67.5 ###
2021-Mar-19 Fri 0.044 0.045 0.044 0.045 81.5 81.5 ###
2021-Mar-18 Thu 0.045 0.046 0.045 0.045 ### ### ###
2021-Mar-17 Wed 0.047 0.048 0.045 0.045 10.9 10.9 ###
2021-Mar-16 Tue 0.046 0.047 0.045 0.045 277,587 ### 18.9 18.9 ###
2021-Mar-15 Mon 0.044 0.046 0.044 0.045 ### ### ###
2021-Mar-12 Fri 0.047 0.047 0.044 0.044 ### ### ###
2021-Mar-11 Thu 0.045 0.046 0.045 0.046 ### ### ###
2021-Mar-10 Wed 0.044 0.046 0.043 0.044 1,620,675 72,120 68.1 68.1 ###
2021-Mar-09 Tue 0.043 0.043 0.042 0.042 549,951 23,372 26.7 26.7 ###
2021-Mar-08 Mon 0.043 0.044 0.043 0.043 897,751 39,052 70.8 70.8 ###
2021-Mar-05 Fri 0.043 0.043 0.042 0.042 1,751,775 74,450 ### ### ###
2021-Mar-04 Thu 0.045 0.045 0.043 0.043 1,859,958 ### ### ### ###
2021-Mar-03 Wed 0.046 0.046 0.045 0.046 ### ### ###
2021-Mar-02 Tue 0.047 0.047 0.046 0.046 ### ### ###
2021-Mar-01 Mon 0.047 0.049 0.046 0.046 1,781,954 84,642 28.0 28.0 ###
2021-Feb-26 Fri 0.047 0.047 0.045 0.045 4,834,270 222,376 13.2 13.2 ###
2021-Feb-25 Thu ### ### 0.048 0.048 1,999,479 47,987 ### ### ###
2021-Feb-24 Wed ### 0.052 ### ### 1,537,723 39,980 73.7 73.7 0.0
2021-Feb-23 Tue 0.055 0.055 ### ### 4,778,285 ### 2.9 2.9 0.0
2021-Feb-22 Mon 0.057 ### 0.055 0.056 19,373,453 ### ### ### ###
2021-Feb-19 Fri 0.047 0.051 0.047 0.051 5,321,944 260,775 ### ### ###
2021-Feb-18 Thu 0.046 0.048 0.045 0.045 1,216,984 56,589 ### ### ###
2021-Feb-17 Wed 0.047 0.047 0.046 0.047 1,020,628 47,459 72.7 72.7 ###
2021-Feb-16 Tue 0.047 0.048 0.045 0.046 3,295,587 153,244 26.2 26.2 ###
2021-Feb-15 Mon 0.048 0.048 0.046 0.047 ### ### ###
2021-Feb-12 Fri 0.047 0.048 0.046 0.047 73.5 73.5 ###
2021-Feb-11 Thu 0.048 0.048 0.047 0.047 ### ### ###
2021-Feb-10 Wed 0.052 0.052 0.048 0.048 ### ### ###
2021-Feb-09 Tue 0.049 0.052 0.048 0.052 1,836,177 ### 95.3 95.3 ###
2021-Feb-08 Mon 0.052 0.053 0.049 0.049 1,417,185 72,276 7.2 7.2 ###
2021-Feb-05 Fri 0.053 0.053 0.048 ### ### ### 0.0
2021-Feb-04 Thu 0.053 0.055 0.051 0.051 14.8 14.8 ###
2021-Feb-03 Wed 0.052 0.052 0.049 0.051 1,441,949 ### ### ### ###
2021-Feb-02 Tue 0.047 0.051 0.046 0.049 3,323,929 ### ### ### ###
2021-Feb-01 Mon 0.048 0.048 0.045 0.048 ### ### ###
2021-Jan-29 Fri 0.054 0.056 0.047 0.049 10.2 10.2 ###
2021-Jan-28 Thu 0.056 0.056 0.054 0.054 2,988,722 164,379 22.0 22.0 ###
2021-Jan-27 Wed 0.058 0.058 0.053 0.056 20.2 20.2 ###
2021-Jan-25 Mon 0.059 ### 0.056 0.056 8.0 8.0 ###
2021-Jan-22 Fri ### ### 0.055 0.055 16,581,947 ### ### ### ###
2021-Jan-21 Thu 0.057 ### 0.047 0.058 31,558,378 741,621 ### ### 0.0
2021-Jan-20 Wed 0.058 0.058 0.058 0.058 0 0.0
2021-Jan-19 Tue 0.058 0.058 0.058 0.058 0 0.0
2021-Jan-18 Mon 0.058 0.058 0.058 0.058 0 0.0
2021-Jan-15 Fri 0.058 0.058 0.058 0.058 0 0.0
2021-Jan-14 Thu 0.058 0.058 0.058 0.058 0 0.0
2021-Jan-13 Wed 0.058 0.058 0.058 0.058 0 0.0
2021-Jan-12 Tue 0.058 0.058 0.058 0.058 0 0.0
2021-Jan-11 Mon ### 0.058 0.0485 0.058 6,814,052 362,848 ### ### 0.0
2021-Jan-08 Fri 0.047 0.048 0.046 0.047 63.3 63.3 ###
2021-Jan-07 Thu 0.049 ### 0.046 0.047 1,803,473 41,479 ### ### ###
2021-Jan-06 Wed 0.052 0.052 0.049 ### 1,220,783 61,649 11.6 11.6 0.0
2021-Jan-05 Tue ### 0.051 0.049 ### 706,287 ### 60.5 60.5 0.0
2021-Jan-04 Mon 0.047 0.055 0.046 0.049 86.4 86.4 ###
2020-Dec-31 Thu 0.048 0.048 0.048 0.048 0 ###
2020-Dec-30 Wed 0.045 0.048 0.045 0.048 95.5 95.5 ###
2020-Dec-29 Tue 0.047 0.047 0.044 0.045 1,560,970 71,024 7.3 7.3 ###
2020-Dec-24 Thu 0.047 0.047 0.046 0.047 ### ### ###
2020-Dec-23 Wed 0.047 0.049 0.046 0.046 ### ### ###
2020-Dec-22 Tue 0.051 0.051 0.045 0.045 3,540,779 169,957 1.7 1.7 ###
2020-Dec-21 Mon 0.054 0.055 0.051 0.052 ### ### ###
2020-Dec-18 Fri 0.053 0.054 0.049 0.049 2,637,878 135,850 ### ### ###
2020-Dec-17 Thu 0.055 0.057 ### 0.055 2,805,271 79,950 65.5 65.5 ###
2020-Dec-16 Wed 0.052 0.055 0.049 0.053 ### ### ###
2020-Dec-15 Tue 0.056 0.057 0.048 0.049 6,696,447 ### ### ### ###
2020-Dec-14 Mon ### ### 0.052 0.055 14,407,754 ### 1.6 1.6 ###
2020-Dec-11 Fri 0.058 ### 0.058 ### 18,541,228 ### 95.4 95.4 0.0
2020-Dec-10 Thu 0.048 0.058 0.047 0.053 97.9 97.9 ###
2020-Dec-09 Wed 0.047 0.048 0.047 0.047 ### ### ###
2020-Dec-08 Tue 0.047 0.049 0.045 0.047 1,267,228 59,559 67.8 67.8 ###
2020-Dec-07 Mon 0.048 ### 0.048 0.049 761,125 ### ### ### ###
2020-Dec-04 Fri 0.045 ### 0.045 ### 5,453,824 ### ### ### 0.0
2020-Dec-03 Thu ### 0.046 ### 0.042 ### ### ###
2020-Dec-02 Wed ### 0.041 ### 0.041 ### ### 0.0
2020-Dec-01 Tue ### 0.041 ### ### ### ### 0.0
2020-Nov-30 Mon ### 0.041 ### ### 77.0 77.0 0.0
2020-Nov-27 Fri ### 0.041 ### ### 348,728 7,148 17.5 17.5 0.0
2020-Nov-26 Thu ### 0.041 ### ### 17.9 17.9 0.0
2020-Nov-25 Wed ### ### ### ### 865,182 0 ### ### 0.0
2020-Nov-24 Tue 0.042 0.042 ### 0.042 605,220 ### ### ### ###
2020-Nov-23 Mon 0.042 0.042 0.042 0.042 ### ### ###
2020-Nov-20 Fri 0.043 0.043 0.041 0.042 579,585 24,342 ### ### ###
2020-Nov-19 Thu 0.041 0.041 0.041 0.041 ### ### 0.0
2020-Nov-18 Wed ### 0.042 ### 0.041 87.2 87.2 0.0
2020-Nov-17 Tue ### 0.041 ### ### 137,952 2,828 ### ### 0.0
2020-Nov-16 Mon ### ### ### ### 0 0.0
2020-Nov-13 Fri ### ### ### ### 81.4 81.4 0.0
2020-Nov-12 Thu 0.042 0.042 ### ### 81,551 ### ### ### 0.0
2020-Nov-11 Wed 0.045 0.045 0.042 0.042 5.2 5.2 ###
2020-Nov-10 Tue 0.043 0.043 0.043 0.043 0 ###
2020-Nov-09 Mon 0.042 0.045 0.042 0.043 73.9 73.9 ###
2020-Nov-06 Fri ### 0.042 ### 0.042 91.4 91.4 ###
2020-Nov-05 Thu 0.042 0.042 ### ### 736,789 15,472 7.2 7.2 0.0
2020-Nov-04 Wed 0.042 0.042 0.042 0.042 63.8 63.8 ###
2020-Nov-03 Tue 0.042 0.042 0.042 0.042 68,622 2,882 ### ### ###
2020-Nov-02 Mon 0.043 0.043 ### 0.042 35.6 35.6 ###
2020-Oct-30 Fri 0.046 0.046 0.042 0.042 ### ### ###
2020-Oct-29 Thu 0.045 0.046 0.042 0.046 1,555,884 68,458 ### ### ###
2020-Oct-28 Wed 0.046 0.047 0.046 0.046 ### ### ###
2020-Oct-27 Tue ### 0.051 0.046 0.046 ### ### ###
2020-Oct-26 Mon 0.049 0.049 0.047 0.048 ### ### ###
2020-Oct-23 Fri 0.049 0.049 0.048 0.049 392,321 19,027 70.2 70.2 ###
2020-Oct-22 Thu 0.048 0.048 0.048 0.048 ### ### ###
2020-Oct-21 Wed 0.048 0.048 0.047 0.048 665,549 ### 65.7 65.7 ###
2020-Oct-20 Tue 0.052 0.053 0.048 0.048 2,449,179 123,683 ### ### ###
2020-Oct-19 Mon 0.053 0.055 0.052 0.052 24.6 24.6 ###
2020-Oct-16 Fri 0.054 0.055 0.051 0.053 ### ### ###
2020-Oct-15 Thu ### 0.055 0.049 0.054 4,954,481 ### ### ### ###
2020-Oct-14 Wed 0.048 ### 0.048 ### 574,951 ### 90.7 90.7 0.0
2020-Oct-13 Tue 0.046 0.051 0.046 0.048 92.7 92.7 ###
2020-Oct-12 Mon 0.046 0.046 0.044 0.045 18.0 18.0 ###
2020-Oct-09 Fri 0.047 0.047 0.044 0.046 1,136,322 ### 15.2 15.2 ###
2020-Oct-08 Thu 0.046 0.048 0.046 0.047 ### ### ###
2020-Oct-07 Wed 0.048 0.048 0.046 0.047 ### ### ###
2020-Oct-06 Tue 0.048 0.048 0.047 0.048 ### ### ###
2020-Oct-05 Mon 0.048 ### 0.047 ### 89.0 89.0 0.0
2020-Oct-02 Fri ### ### 0.048 0.048 3,173,321 76,159 27.2 27.2 ###
2020-Oct-01 Thu 0.051 0.051 ### ### 386,520 9,856 20.1 20.1 0.0
2020-Sep-30 Wed 0.051 0.052 ### 0.051 78.9 78.9 ###
2020-Sep-29 Tue 0.051 0.054 0.051 0.051 ### ### ###
2020-Sep-28 Mon 0.052 0.054 ### 0.051 21.6 21.6 ###
2020-Sep-25 Fri 0.051 ### ### 0.052 7,049,375 0 78.4 78.4 ###
2020-Sep-24 Thu 0.051 0.052 0.051 0.051 660,455 ### 71.3 71.3 ###
2020-Sep-23 Wed 0.052 0.054 0.051 0.051 22.9 22.9 ###
2020-Sep-22 Tue 0.051 0.052 ### 0.052 1,118,682 29,085 ### ### ###
2020-Sep-21 Mon 0.053 0.055 0.052 0.052 1,310,270 ### ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 Next >>
     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 2024-05-16 00:10:38 thru 2024-05-16 00:10:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000