Stock Trading: www.OzSuper.com LogoNew 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 2018-02-18 18:37:31 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(CSI) CONCEPT SYSTEMS Daily Prices...

     Prev Section TOC    Company Info for CSI    Basic Next Section


Company Details for (CSI) CONCEPT SYSTEMS

Listing CodeCSI
Listing NameCONCEPT SYSTEMS
GICS Sector
ISIN NameCONCEPT SYSTEMS
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000CSI4


Maximum Price date available .. Friday 16th February 2018
Latest price with VOLUME for CSI .. Monday 31st May 2004

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

     Prev Section Company    Basic Format Daily Prices for CSI    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (CSI) CONCEPT SYSTEMS
DateOpenHighLowCloseVolume
2005-09-160.250.250.250.250
2005-09-150.250.250.250.250
2005-09-140.250.250.250.250
2005-09-130.250.250.250.250
2005-09-120.250.250.250.250
2005-06-100.250.250.250.250
2005-06-090.250.250.250.250
2005-06-080.250.250.250.250
2005-06-070.250.250.250.250
2005-06-060.250.250.250.250
2005-06-030.250.250.250.250
2005-06-020.250.250.250.250
2005-06-010.250.250.250.250
2005-05-310.250.250.250.250
2005-05-300.250.250.250.250
2005-05-270.250.250.250.250
2005-05-260.250.250.250.250
2005-05-250.250.250.250.250
2005-05-240.250.250.250.250
2005-05-230.250.250.250.250
2005-05-200.250.250.250.250
2005-05-190.250.250.250.250
2005-05-180.250.250.250.250
2005-05-170.250.250.250.250
2005-05-160.250.250.250.250
2005-05-130.250.250.250.250
2005-05-120.250.250.250.250
2005-05-110.250.250.250.250
2005-05-100.250.250.250.250
2005-05-090.250.250.250.250
2005-05-060.250.250.250.250
2005-05-050.250.250.250.250
2005-05-040.250.250.250.250
2005-05-030.250.250.250.250
2005-05-020.250.250.250.250
2005-04-290.250.250.250.250
2005-04-280.250.250.250.250
2005-04-270.250.250.250.250
2005-04-260.250.250.250.250
2005-04-220.250.250.250.250
2005-04-210.250.250.250.250
2005-04-200.250.250.250.250
2005-04-190.250.250.250.250
2005-04-180.250.250.250.250
2005-04-150.250.250.250.250
2005-04-140.250.250.250.250
2005-04-130.250.250.250.250
2005-04-120.250.250.250.250
2005-04-110.250.250.250.250
2005-04-080.250.250.250.250
2005-04-070.250.250.250.250
2005-04-060.250.250.250.250
2005-04-050.250.250.250.250
2005-04-040.250.250.250.250
2005-04-010.250.250.250.250
2005-03-310.250.250.250.250
2005-03-300.250.250.250.250
2005-03-290.250.250.250.250
2005-03-240.250.250.250.250
2005-03-230.250.250.250.250
2005-03-220.250.250.250.250
2005-03-210.250.250.250.250
2005-03-180.250.250.250.250
2005-03-170.250.250.250.250
2005-03-160.250.250.250.250
2005-03-150.250.250.250.250
2005-03-140.250.250.250.250
2005-03-110.250.250.250.250
2005-03-100.250.250.250.250
2005-03-090.250.250.250.250
2005-03-080.250.250.250.250
2005-03-070.250.250.250.250
2005-03-040.250.250.250.250
2005-03-030.250.250.250.250
2005-03-020.250.250.250.250
2005-03-010.250.250.250.250
2005-02-280.250.250.250.250
2005-02-250.250.250.250.250
2005-02-240.250.250.250.250
2005-02-230.250.250.250.250
2005-02-220.250.250.250.250
2005-02-210.250.250.250.250
2005-02-180.250.250.250.250
2005-02-170.250.250.250.250
2005-02-160.250.250.250.250
2005-02-150.250.250.250.250
2005-02-140.250.250.250.250
2005-02-110.250.250.250.250
2005-02-100.250.250.250.250
2005-02-090.250.250.250.250
2005-02-080.250.250.250.250
2005-02-070.250.250.250.250
2005-02-040.250.250.250.250
2005-02-030.250.250.250.250
2005-02-020.250.250.250.250
2005-02-010.250.250.250.250
2005-01-310.250.250.250.250
2005-01-280.250.250.250.250
2005-01-270.250.250.250.250
2005-01-250.250.250.250.250
2005-01-240.250.250.250.250
2005-01-210.250.250.250.250
2005-01-200.250.250.250.250
2005-01-190.250.250.250.250
2005-01-180.250.250.250.250
2005-01-170.250.250.250.250
2005-01-140.250.250.250.250
2005-01-130.250.250.250.250
2005-01-120.250.250.250.250
2005-01-110.250.250.250.250
2005-01-100.250.250.250.250
2005-01-070.250.250.250.250
2005-01-060.250.250.250.250
2005-01-050.250.250.250.250
2005-01-040.250.250.250.250
2004-12-310.250.250.250.250
2004-12-300.250.250.250.250
2004-12-290.250.250.250.250
2004-12-240.250.250.250.250
2004-12-230.250.250.250.250
2004-12-220.250.250.250.250
2004-12-210.250.250.250.250
2004-12-200.250.250.250.250
2004-12-170.250.250.250.250
2004-12-160.250.250.250.250
2004-12-150.250.250.250.250
2004-12-140.250.250.250.250
2004-12-130.250.250.250.250
2004-12-100.250.250.250.250
2004-12-090.250.250.250.250
2004-12-080.250.250.250.250
2004-12-070.250.250.250.250
2004-12-060.250.250.250.250
2004-12-030.250.250.250.250
2004-12-020.250.250.250.250
2004-12-010.250.250.250.250
2004-11-300.250.250.250.250
2004-11-290.250.250.250.250
2004-11-260.250.250.250.250
2004-11-250.250.250.250.250
2004-11-240.250.250.250.250
2004-11-230.250.250.250.250
2004-11-220.250.250.250.250
2004-11-190.250.250.250.250
2004-11-180.250.250.250.250
2004-11-170.250.250.250.250
2004-11-160.250.250.250.250
2004-11-150.250.250.250.250
2004-11-120.250.250.250.250
2004-11-110.250.250.250.250
2004-11-100.250.250.250.250
2004-11-090.250.250.250.250
2004-11-080.250.250.250.250
2004-11-050.250.250.250.250
2004-11-040.250.250.250.250
2004-11-030.250.250.250.250
2004-11-020.250.250.250.250
2004-11-010.250.250.250.250
2004-10-290.250.250.250.250
2004-10-280.250.250.250.250
2004-10-270.250.250.250.250
2004-10-260.250.250.250.250
2004-10-250.250.250.250.250
2004-10-220.250.250.250.250
2004-10-210.250.250.250.250
2004-10-200.250.250.250.250
2004-10-190.250.250.250.250
2004-10-180.250.250.250.250
2004-10-150.250.250.250.250
2004-10-140.250.250.250.250
2004-10-130.250.250.250.250
2004-10-120.250.250.250.250
2004-10-110.250.250.250.250
2004-10-080.250.250.250.250
2004-10-070.250.250.250.250
2004-10-060.250.250.250.250
2004-10-050.250.250.250.250
2004-10-040.250.250.250.250
2004-10-010.250.250.250.250
2004-09-300.250.250.250.250
2004-09-290.250.250.250.250
2004-09-280.250.250.250.250
2004-09-270.250.250.250.250
2004-09-240.250.250.250.250
2004-09-230.250.250.250.250
2004-09-220.250.250.250.250
2004-09-210.250.250.250.250
2004-09-200.250.250.250.250
2004-09-170.250.250.250.250
2004-09-160.250.250.250.250
2004-09-150.250.250.250.250
2004-09-140.250.250.250.250
2004-09-130.250.250.250.250
2004-09-100.250.250.250.250
2004-09-090.250.250.250.250
2004-09-080.250.250.250.250
2004-09-070.250.250.250.250
2004-09-060.250.250.250.250
2004-09-030.250.250.250.250
2004-09-020.250.250.250.250
2004-09-010.250.250.250.250
2004-08-310.250.250.250.250
2004-08-300.250.250.250.250
2004-08-270.250.250.250.250
2004-08-260.250.250.250.250
2004-08-250.250.250.250.250
2004-08-240.250.250.250.250
2004-08-230.250.250.250.250
2004-08-200.250.250.250.250
2004-08-190.250.250.250.250
2004-08-180.250.250.250.250
2004-08-170.250.250.250.250
2004-08-160.250.250.250.250
2004-08-130.250.250.250.250
2004-08-120.250.250.250.250
2004-08-110.250.250.250.250
2004-08-100.250.250.250.250
2004-08-090.250.250.250.250
2004-08-060.250.250.250.250
2004-08-050.250.250.250.250
2004-08-040.250.250.250.250
2004-08-030.250.250.250.250
2004-08-020.250.250.250.250
2004-07-300.250.250.250.250
2004-07-290.250.250.250.250
2004-07-280.250.250.250.250
2004-07-270.250.250.250.250
2004-07-260.250.250.250.250
2004-07-230.250.250.250.250
2004-07-220.250.250.250.250
2004-07-210.250.250.250.250
2004-07-200.250.250.250.250
2004-07-190.250.250.250.250
2004-07-160.250.250.250.250
2004-07-150.250.250.250.250
2004-07-140.250.250.250.250
2004-07-130.250.250.250.250
2004-07-120.250.250.250.250
2004-07-090.250.250.250.250
2004-07-080.250.250.250.250
2004-07-070.250.250.250.250
2004-07-060.250.250.250.250
2004-07-050.250.250.250.250
2004-07-020.250.250.250.250
2004-07-010.250.250.250.250
2004-06-300.250.250.250.250
2004-06-290.250.250.250.250
2004-06-280.250.250.250.250
2004-06-250.250.250.250.250
2004-06-240.250.250.250.250
2004-06-230.250.250.250.250
2004-06-220.250.250.250.250
2004-06-210.250.250.250.250
2004-06-180.250.250.250.250
2004-06-170.250.250.250.250
2004-06-160.250.250.250.250
2004-06-150.250.250.250.250
2004-06-110.250.250.250.250
2004-06-100.250.250.250.250
2004-06-090.250.250.250.250
2004-06-080.250.250.250.250
2004-06-070.250.250.250.250
2004-06-040.250.250.250.250
2004-06-030.250.250.250.250
2004-06-020.250.250.250.250
2004-06-010.250.250.250.250
2004-05-31###0.25###0.25###
2004-05-280.23###0.230.23###
2004-05-27###0.240.230.23###
2004-05-260.230.230.230.23###
2004-05-25######0.23######
2004-05-240.220.240.220.24###
2004-05-21######0.220.22###
2004-05-200.23###0.23######
2004-05-190.2250.2250.220.22###
2004-05-18######0.230.23239559
2004-05-170.240.240.240.24417950
2004-05-140.23###0.23###526341
2004-05-130.2250.2250.220.225###
2004-05-120.230.230.220.22595743
2004-05-110.230.230.2250.225296622
2004-05-100.230.230.230.23###
2004-05-070.230.230.2250.23###
2004-05-060.230.230.2250.23###
2004-05-050.240.240.23###140320
2004-05-040.2450.245#########
2004-05-03###0.245###0.24###
2004-04-30###0.22###0.22129875
2004-04-29######0.21######
2004-04-280.210.210.20.21###
2004-04-270.2250.2250.210.21###
2004-04-260.2250.2250.220.22###
2004-04-230.210.2250.20.225###
2004-04-220.220.220.210.221489352
2004-04-210.220.2250.210.225631750
2004-04-200.230.230.220.225###
2004-04-190.240.240.230.23###
2004-04-160.2450.2450.240.24142429
2004-04-15###0.24###0.24###
2004-04-140.240.240.240.24108541
2004-04-130.240.2450.240.24134147
2004-04-080.240.240.240.24###
2004-04-070.250.25######50088
2004-04-060.2450.2450.240.245132088
2004-04-050.2450.245###0.245###
2004-04-020.2450.245###0.24210971
2004-04-010.2450.250.2450.245###
2004-03-310.240.245###0.24287441
2004-03-300.250.250.225######
2004-03-290.2450.2550.2450.25###
2004-03-260.250.250.2450.245382174
2004-03-250.250.250.250.25###
2004-03-240.250.2550.250.25###
2004-03-230.2450.260.2450.255202940
2004-03-220.250.2550.2450.25367776
2004-03-190.250.250.2450.25415656
2004-03-180.260.260.2450.245###
2004-03-17######0.250.25###
2004-03-16######0.26######
2004-03-15######0.26######
2004-03-120.260.260.2550.26###
2004-03-110.2550.260.250.25546180
2004-03-100.2550.2550.2550.255###
2004-03-090.270.270.2550.255###
2004-03-080.260.270.2550.27###
2004-03-05######0.250.26###
2004-03-040.2750.2750.270.27102141
2004-03-03###0.27###0.27349281
2004-03-020.270.28#########
2004-03-010.2750.2750.26###603488
2004-02-270.2750.280.2750.275443750
2004-02-260.2750.2750.270.275631050
2004-02-250.280.290.280.28358250
2004-02-240.290.290.2850.285###
2004-02-230.285###0.2850.29283480
2004-02-20######0.2850.285###
2004-02-19############285027
2004-02-180.29###0.29######
2004-02-170.290.290.2850.28544484
2004-02-16######0.290.29###
2004-02-13############371582
2004-02-120.285###0.285######
2004-02-110.280.290.280.285###
2004-02-100.275###0.2750.29###
2004-02-090.290.290.290.29###
2004-02-060.280.290.2750.29319148
2004-02-050.2750.280.2750.275###
2004-02-040.280.2850.2750.285194151
2004-02-030.280.280.2750.28###
2004-02-020.280.280.270.28###
2004-01-300.270.2750.270.275###
2004-01-290.270.270.255######
2004-01-280.2850.2850.2750.275155253
2004-01-270.2850.2850.280.28###
2004-01-230.2850.290.2850.285688540
2004-01-220.290.290.2850.285###
2004-01-21######0.2850.285###
2004-01-20############222674
2004-01-19######0.29###249084
2004-01-16###############
2004-01-15######0.29######
2004-01-14###############
2004-01-13############252870
2004-01-12######0.290.29###
2004-01-09###############
2004-01-080.29###0.285###195679
2004-01-070.290.290.2850.285172958
2004-01-060.280.290.2750.29###
2004-01-050.290.290.280.28###
2004-01-020.2850.2850.2850.28566370
2003-12-310.290.290.290.29###
2003-12-300.290.290.290.29157240
2003-12-290.290.290.2850.285###
2003-12-240.280.280.2750.28135882
2003-12-230.270.280.270.28###
2003-12-220.2750.2750.270.27682555
2003-12-190.290.29###0.28###
2003-12-180.270.290.2550.281028973
2003-12-17######0.270.27###
2003-12-16######0.29###1222949
2003-12-150.3250.325#########
2003-12-12#########0.325###
2003-12-110.325############
2003-12-10######0.3250.325575041
2003-12-090.3450.345#########
2003-12-080.3450.345#########
2003-12-05###############
2003-12-04###0.3550.345######
2003-12-03############506740
2003-12-020.345############
2003-12-01######0.325###532980
2003-11-28###0.375#########
2003-11-27############1342848
2003-11-26###0.325###0.325###
2003-11-25###############
2003-11-24###############
2003-11-210.3250.325#########
2003-11-20###############
2003-11-19###############
2003-11-18############411642
2003-11-17###############
2003-11-14############2015923
2003-11-13############2462586
2003-11-12###############
2003-11-11######0.3450.345###
2003-11-10############597323
2003-11-07######0.375###414756
2003-11-060.375######0.375###
2003-11-050.3850.3850.375######
2003-11-040.385###0.3750.375###
2003-11-030.385###0.375###541726
2003-10-31###############
2003-10-300.3750.375######588745
2003-10-29#########0.375361156
2003-10-280.385###0.3750.375708251
2003-10-270.385######0.385667356
2003-10-24############1817084
2003-10-230.345###0.345###1124553
2003-10-22############3155273
2003-10-21############2107080
2003-10-20###0.42#########
2003-10-17###0.385###0.375###
2003-10-16###############
2003-10-15#########0.355###
2003-10-140.3250.325######998170
2003-10-13###############
2003-10-10###############
2003-10-09############1864256
2003-10-08######0.28###2519185
2003-10-070.285###0.285###4512340
2003-10-060.270.2850.270.285###
2003-10-030.270.285###0.27###
2003-10-020.250.270.250.27###
2003-10-010.240.250.240.245###
2003-09-300.2450.2450.240.24343250
2003-09-290.250.250.230.245831258
2003-09-260.240.250.240.25###
2003-09-250.23###0.225###573086
2003-09-240.2550.260.2250.232355358
2003-09-230.230.2450.230.2451434384
2003-09-220.2250.2450.2250.23###
2003-09-190.2250.225###0.225400727
2003-09-180.220.225###0.225###
2003-09-17###0.22###0.22###
2003-09-160.210.22#########
2003-09-150.220.220.21######
2003-09-12#########0.211023781
2003-09-110.210.220.210.21###
2003-09-100.220.220.210.21###
2003-09-090.220.22###0.22###
2003-09-080.220.220.210.22419450
2003-09-05###0.220.210.22646255
2003-09-040.220.22######241721
2003-09-030.220.225#########
2003-09-020.2250.230.210.211687522
2003-09-010.2250.2250.2250.225521750
2003-08-290.2250.230.220.225494320
2003-08-280.230.230.220.225###
2003-08-270.220.230.220.22###
2003-08-260.220.225###0.22###
2003-08-25###0.23######1632657
2003-08-22###0.21######811689
2003-08-21###0.22######518550
2003-08-200.210.21###0.21###
2003-08-190.220.225######422242
2003-08-180.220.22###0.22###
2003-08-150.240.240.220.222204373
2003-08-140.240.24###0.24###
2003-08-13###0.24###0.24###
2003-08-120.23###0.230.231193376
2003-08-11###0.24###0.2253266972
2003-08-080.285###0.230.236673770
2003-08-070.2550.2750.2550.272569373
2003-08-060.2550.2550.240.251851729
2003-08-050.250.260.2450.255###
2003-08-04###0.245###0.24###
2003-08-010.210.21###0.21555451
2003-07-31######0.210.21###
2003-07-300.220.225#########
2003-07-290.2250.225###0.22###
2003-07-28###0.23###0.23###
2003-07-250.2###0.2######
2003-07-240.2######0.2681248
2003-07-230.2#########2217046
2003-07-22######0.20.2###
2003-07-21###0.2###0.2###
2003-07-18###############
2003-07-17######0.185###2296075
2003-07-16############5032675
2003-07-15###############
2003-07-14######0.185######
2003-07-11#########0.1855405825
2003-07-10######0.185###484750
2003-07-09###############
2003-07-08#########0.21652928
2003-07-07###############
2003-07-04######0.185######
2003-07-030.175######0.1854449459
2003-07-02###0.175###0.1751309688
2003-07-01######0.1450.155###
2003-06-30###0.185#########
2003-06-27#########0.17517377356
2003-06-26#########0.185###
2003-06-25###############
2003-06-24###############
2003-06-23###############
2003-06-20###############
2003-06-19############0
2003-06-18###############
2003-06-17###############
2003-06-16###############
2003-06-13###############
2003-06-12###############
2003-06-11###############
2003-06-10###############
2003-06-06###############
2003-06-05###############
2003-06-04###############
2003-06-03###############
2003-06-02###############
2003-05-30###############
2003-05-29###############
2003-05-280.085###0.085######
2003-05-270.0840.0850.0840.085###
2003-05-260.0820.0820.0820.0820
2003-05-23###0.082###0.082###
2003-05-22###0.082###0.082###
2003-05-210.079###0.079######
2003-05-20###############
2003-05-190.0810.081#########
2003-05-16############0
2003-05-15###############
2003-05-14############0
2003-05-130.079###0.079###344771
2003-05-12############35250
2003-05-09###0.0880.0780.078###
2003-05-080.0810.082######103154
2003-05-070.0760.0840.0760.081546846
2003-05-06#########0.073314846
2003-05-050.0880.088######289076
2003-05-020.0880.0880.0850.085###
2003-05-010.0880.0880.0880.088###
2003-04-300.0850.0850.0810.085###
2003-04-29############216920
2003-04-28###############
2003-04-24###############
2003-04-23###############
2003-04-22###############
2003-04-17###############
2003-04-16###############
2003-04-15###############
2003-04-14############986929
2003-04-11###############
2003-04-10###############
2003-04-09###############
2003-04-08############681272
2003-04-07###############
2003-04-040.089###0.085###426578
2003-04-030.0850.0850.0850.085###
2003-04-020.085###0.085######
2003-04-010.0850.0850.0850.085###
2003-03-310.0880.0880.0850.085###
2003-03-280.0880.0880.0880.088###
2003-03-270.0890.0890.0890.0890
2003-03-260.0890.0890.0890.0890
2003-03-250.0890.0890.0890.0890
2003-03-240.0890.0890.0890.089###
2003-03-210.0890.0890.0890.0890
2003-03-20######0.0890.089261941
2003-03-19###############
2003-03-180.0880.0880.0880.088###
2003-03-170.0870.0870.0870.087###
2003-03-14######0.0850.085###
2003-03-130.0860.0860.0860.0860
2003-03-120.089###0.0860.086###
2003-03-11############0
2003-03-100.089###0.089######
2003-03-070.0820.0820.0820.082###
2003-03-060.0820.0820.0820.082###
2003-03-05############0
2003-03-04############0
2003-03-03############0
2003-02-28###############
2003-02-27###############
2003-02-26###############
2003-02-250.086###0.086######
2003-02-240.0890.0890.0840.085###
2003-02-21###############
2003-02-20###############
2003-02-190.0850.085#########
2003-02-18###############
2003-02-170.0810.0810.0810.0810
2003-02-140.0810.0810.0810.081###
2003-02-130.0850.0850.0810.081###
2003-02-120.0850.0850.0850.085###
2003-02-110.0840.0860.0840.085###
2003-02-100.085######0.085###
2003-02-07###############
2003-02-06###############
2003-02-050.0770.0770.0770.077###


     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 2018-02-18 18:37:31 thru 2018-02-18 18:37:31 GMT for 0 secs.
Page length category 2 - Current - 0, 00000