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 Tue 25-May-13 04:12:34 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

(KSX) KARMELSONIX LTD Daily Prices Page 3...

     Prev Section TOC    Company Info for KSX    Limits Next Section


Company Details for (KSX) KARMELSONIX LTD

Listing Code KSX
Listing Name KARMELSONIX LTD
GICS Sector Health Care Equipment & Services
ISIN Name KARMELSONIX LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000KSX6


Maximum Price date available .. Friday 9th May 2025
Latest price with VOLUME for KSX .. Friday 26th August 2011

KSX 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 ### 20 ###
MAX 0.285 120,833,659 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 Next >>


End of day Prices (full format),

225 Days for (KSX) KARMELSONIX LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.01
2009-Nov-12 Thu 0.052 0.054 0.052 0.053 85.3 85.3 ###
2009-Nov-11 Wed 0.051 0.052 0.051 0.052 681,050 35,074 81.2 81.2 ###
2009-Nov-10 Tue 0.052 0.054 ### ### 12.0 12.0 0.0
2009-Nov-09 Mon 0.051 0.051 0.051 0.051 60.0 60.0 ###
2009-Nov-06 Fri ### 0.051 ### ### 63.1 63.1 0.0
2009-Nov-05 Thu ### ### ### ### 443,820 0 77.0 77.0 0.0
2009-Nov-04 Wed ### 0.051 ### ### 73.1 73.1 0.0
2009-Nov-03 Tue 0.045 0.052 0.045 ### 98.3 98.3 0.0
2009-Nov-02 Mon 0.048 0.048 0.048 0.048 ### ### ###
2009-Oct-30 Fri 0.048 0.048 0.048 0.048 ### ### ###
2009-Oct-29 Thu 0.048 0.048 0.044 0.044 ### ### ###
2009-Oct-28 Wed 0.048 0.049 0.048 0.048 ### ### ###
2009-Oct-27 Tue 0.051 0.051 0.051 0.051 0 ###
2009-Oct-26 Mon 0.051 0.051 0.051 0.051 70.3 70.3 ###
2009-Oct-23 Fri ### ### 0.047 0.049 ### ### ###
2009-Oct-22 Thu 0.052 0.052 0.048 0.048 3.4 3.4 ###
2009-Oct-21 Wed 0.052 0.053 0.052 0.053 ### ### ###
2009-Oct-20 Tue ### 0.051 ### ### ### ### 0.0
2009-Oct-19 Mon 0.052 0.054 ### 0.054 88.7 88.7 ###
2009-Oct-16 Fri 0.053 0.053 0.051 0.053 ### ### ###
2009-Oct-15 Thu 0.052 0.054 0.051 0.054 89.2 89.2 ###
2009-Oct-14 Wed 0.055 0.055 0.051 0.054 17.5 17.5 ###
2009-Oct-13 Tue 0.059 ### 0.055 0.055 ### ### ###
2009-Oct-12 Mon 0.053 0.056 0.053 0.056 93.2 93.2 ###
2009-Oct-09 Fri 0.055 0.055 0.053 0.053 12.4 12.4 ###
2009-Oct-08 Thu 0.052 0.055 0.052 0.052 287,880 ### 60.5 60.5 ###
2009-Oct-07 Wed 0.054 0.055 ### ### 1,214,120 33,388 4.4 4.4 0.0
2009-Oct-06 Tue 0.053 0.054 0.052 0.052 623,880 ### ### ### ###
2009-Oct-05 Mon 0.051 0.051 0.051 0.051 72.9 72.9 ###
2009-Oct-02 Fri 0.055 0.055 ### 0.051 5.1 5.1 ###
2009-Oct-01 Thu 0.057 0.057 0.055 0.055 211,949 ### 14.6 14.6 ###
2009-Sep-30 Wed ### ### 0.058 0.058 7.0 7.0 0.0
2009-Sep-29 Tue ### ### ### ### ### ### 0.0
2009-Sep-28 Mon 0.059 0.059 0.058 0.059 533,644 ### ### ### 0.0
2009-Sep-25 Fri 0.058 0.058 0.056 0.057 22.8 22.8 0.0
2009-Sep-24 Thu ### ### 0.056 ### ### ### 0.0
2009-Sep-23 Wed 0.055 0.055 0.054 0.054 21.0 21.0 ###
2009-Sep-22 Tue 0.055 0.056 0.054 0.054 1,729,852 95,141 24.2 24.2 ###
2009-Sep-21 Mon 0.057 ### 0.057 0.057 71.9 71.9 0.0
2009-Sep-18 Fri ### ### 0.059 0.059 ### ### 0.0
2009-Sep-17 Thu ### ### ### ### ### ### 0.0
2009-Sep-16 Wed 0.055 ### 0.055 ### 12,881,149 ### 98.0 98.0 0.0
2009-Sep-15 Tue 0.053 0.055 0.053 0.054 969,884 52,373 ### ### ###
2009-Sep-14 Mon 0.055 0.055 0.054 0.054 30.5 30.5 ###
2009-Sep-11 Fri 0.055 0.055 0.053 0.055 65.9 65.9 ###
2009-Sep-10 Thu 0.054 0.054 0.052 0.052 11.0 11.0 ###
2009-Sep-09 Wed 0.056 0.056 0.054 0.054 ### ### ###
2009-Sep-08 Tue 0.055 0.057 0.055 0.056 ### ### ###
2009-Sep-07 Mon 0.054 0.055 0.052 0.052 ### ### ###
2009-Sep-04 Fri ### 0.056 ### 0.053 ### ### ###
2009-Sep-03 Thu 0.048 0.049 0.048 0.049 ### ### ###
2009-Sep-02 Wed 0.048 0.049 0.047 0.048 593,478 28,486 ### ### ###
2009-Sep-01 Tue 0.051 0.054 0.049 0.049 1,844,884 ### 11.7 11.7 ###
2009-Aug-31 Mon ### ### 0.048 0.048 511,423 12,274 ### ### ###
2009-Aug-28 Fri 0.051 0.055 ### ### 1,597,244 43,924 ### ### 0.0
2009-Aug-27 Thu 0.049 ### 0.049 ### 81.0 81.0 0.0
2009-Aug-26 Wed 0.048 0.051 0.048 0.049 75.3 75.3 ###
2009-Aug-25 Tue 0.051 0.051 0.048 0.048 6.6 6.6 ###
2009-Aug-24 Mon ### 0.054 ### 0.051 78.2 78.2 ###
2009-Aug-21 Fri 0.051 0.051 0.046 ### ### ### 0.0
2009-Aug-20 Thu 0.053 0.053 ### ### 968,548 ### 7.2 7.2 0.0
2009-Aug-19 Wed 0.052 0.055 0.045 0.054 853,877 ### 87.5 87.5 ###
2009-Aug-18 Tue 0.055 0.055 ### 0.051 4.5 4.5 ###
2009-Aug-17 Mon 0.055 0.057 0.055 0.056 890,681 49,878 ### ### ###
2009-Aug-14 Fri 0.059 0.059 0.054 0.055 1,152,689 65,126 ### ### ###
2009-Aug-13 Thu 0.059 ### 0.054 0.056 1,172,822 ### 7.8 7.8 ###
2009-Aug-12 Wed 0.053 0.059 0.053 0.057 95.2 95.2 0.0
2009-Aug-11 Tue ### ### 0.055 0.055 3,180,357 87,459 ### ### ###
2009-Aug-10 Mon ### ### ### 0.059 5,849,352 0 ### ### 0.0
2009-Aug-07 Fri 0.047 ### 0.046 ### ### ### 0.0
2009-Aug-06 Thu 0.042 ### 0.042 0.047 ### ### ###
2009-Aug-05 Wed 0.044 0.046 0.041 0.041 6.2 6.2 0.0
2009-Aug-04 Tue ### 0.042 ### 0.042 96.1 96.1 ###
2009-Aug-03 Mon 0.041 0.041 ### ### 6.7 6.7 0.0
2009-Jul-31 Fri 0.044 0.045 0.041 0.041 ### ### 0.0
2009-Jul-30 Thu 0.041 0.043 0.041 0.043 2,033,385 ### ### ### ###
2009-Jul-29 Wed ### ### ### ### ### ### 0.0
2009-Jul-28 Tue ### ### ### ### ### ### 0.0
2009-Jul-27 Mon ### 0.042 ### ### 1,275,852 ### ### ### 0.0
2009-Jul-24 Fri ### ### ### ### ### ### 0.0
2009-Jul-23 Thu ### ### ### ### ### ### 0.0
2009-Jul-22 Wed ### 0.041 ### ### ### ### 0.0
2009-Jul-21 Tue ### ### ### ### ### ### 0.0
2009-Jul-20 Mon ### ### ### ### ### ### 0.0
2009-Jul-17 Fri 0.042 0.042 ### 0.041 430,246 ### 17.8 17.8 0.0
2009-Jul-16 Thu 0.041 0.041 ### ### 17.3 17.3 0.0
2009-Jul-15 Wed ### 0.042 ### ### 439,754 ### 79.7 79.7 0.0
2009-Jul-14 Tue ### 0.041 ### ### 979,246 20,074 12.4 12.4 0.0
2009-Jul-13 Mon 0.041 0.041 ### ### 21.0 21.0 0.0
2009-Jul-10 Fri 0.042 0.042 0.041 0.041 14.5 14.5 0.0
2009-Jul-09 Thu 0.045 0.045 0.042 0.042 3.8 3.8 ###
2009-Jul-08 Wed 0.045 0.045 0.045 0.045 ### ### ###
2009-Jul-07 Tue 0.042 0.042 0.042 0.042 0 ###
2009-Jul-06 Mon 0.042 0.042 0.042 0.042 ### ### ###
2009-Jul-03 Fri 0.043 0.046 0.042 0.045 89.4 89.4 ###
2009-Jul-02 Thu 0.046 0.047 0.046 0.047 ### ### ###
2009-Jul-01 Wed 0.043 ### 0.043 0.047 651,542 ### ### ### ###
2009-Jun-30 Tue 0.047 0.047 0.042 0.043 1,011,125 ### ### ### ###
2009-Jun-29 Mon 0.052 0.052 0.046 0.048 3,026,121 148,279 6.5 6.5 ###
2009-Jun-26 Fri 0.045 0.051 0.045 ### 2,302,246 ### 97.2 97.2 0.0
2009-Jun-25 Thu 0.042 0.042 ### ### ### ### 0.0
2009-Jun-24 Wed ### ### ### ### 9.9 9.9 0.0
2009-Jun-23 Tue 0.042 0.042 0.041 0.041 ### ### 0.0
2009-Jun-22 Mon 0.046 0.048 0.044 0.044 ### ### ###
2009-Jun-19 Fri ### 0.045 ### 0.045 1,309,922 29,473 ### ### ###
2009-Jun-18 Thu ### ### ### ### 22.1 22.1 0.0
2009-Jun-17 Wed ### ### ### ### ### ### 0.0
2009-Jun-16 Tue 0.041 0.041 ### ### 28.0 28.0 0.0
2009-Jun-15 Mon 0.049 0.049 0.043 0.045 ### ### ###
2009-Jun-12 Fri 0.047 0.049 0.046 0.049 ### ### ###
2009-Jun-11 Thu 0.042 0.043 0.041 0.043 78.4 78.4 ###
2009-Jun-10 Wed 0.042 0.045 0.042 0.042 479,556 ### ### ### ###
2009-Jun-09 Tue ### ### ### ### 360,088 0 ### ### 0.0
2009-Jun-05 Fri ### ### ### ### ### ### 0.0
2009-Jun-04 Thu ### ### ### ### 254,780 0 ### ### 0.0
2009-Jun-03 Wed 0.044 0.044 ### ### ### ### 0.0
2009-Jun-02 Tue ### 0.044 ### ### 138,820 3,054 66.2 66.2 0.0
2009-Jun-01 Mon ### ### ### ### 0 0.0
2009-May-29 Fri 0.043 0.044 ### ### 597,950 13,154 2.7 2.7 0.0
2009-May-28 Thu 0.044 0.051 0.043 0.043 ### ### ###
2009-May-27 Wed 0.046 0.046 0.041 0.044 ### ### ###
2009-May-26 Tue 0.048 0.049 0.046 0.046 ### ### ###
2009-May-25 Mon 0.048 0.053 0.048 0.048 360,421 ### 73.7 73.7 ###
2009-May-22 Fri 0.048 0.048 0.044 0.048 478,948 ### 72.4 72.4 ###
2009-May-21 Thu 0.048 0.048 0.048 0.048 70.4 70.4 ###
2009-May-20 Wed 0.051 0.051 0.049 ### 21.6 21.6 0.0
2009-May-19 Tue 0.052 0.052 ### ### ### ### 0.0
2009-May-18 Mon 0.047 0.054 0.047 0.052 ### ### ###
2009-May-15 Fri 0.042 ### 0.042 0.046 1,402,551 29,453 96.2 96.2 ###
2009-May-14 Thu 0.048 0.048 0.041 0.041 ### ### 0.0
2009-May-13 Wed 0.054 0.054 0.051 0.051 ### ### ###
2009-May-12 Tue 0.053 0.053 0.052 0.052 29.4 29.4 ###
2009-May-11 Mon 0.053 0.059 0.053 0.055 3,549,080 198,748 ### ### ###
2009-May-08 Fri 0.049 0.052 0.045 ### 1,864,023 ### ### ### 0.0
2009-May-07 Thu 0.049 ### 0.048 0.048 711,883 17,085 18.9 18.9 ###
2009-May-06 Wed ### ### 0.048 0.048 13.6 13.6 ###
2009-May-05 Tue 0.052 0.053 0.049 0.049 ### ### ###
2009-May-04 Mon 0.041 0.051 ### 0.051 98.6 98.6 ###
2009-May-01 Fri 0.042 0.043 ### 0.043 ### ### ###
2009-Apr-30 Thu ### 0.042 ### 0.042 4,916,559 103,247 ### ### ###
2009-Apr-29 Wed ### ### ### ### 2.3 2.3 0.0
2009-Apr-28 Tue ### 0.042 ### 0.042 638,142 ### 94.5 94.5 ###
2009-Apr-27 Mon 0.044 0.045 ### ### 3.0 3.0 0.0
2009-Apr-24 Fri 0.047 0.048 0.046 0.046 25.9 25.9 ###
2009-Apr-23 Thu 0.043 0.054 0.043 ### 6,962,877 ### 96.3 96.3 0.0
2009-Apr-22 Wed 0.026 0.045 0.026 ### ### ### 0.0
2009-Apr-21 Tue 0.026 0.026 0.024 0.024 836,842 20,921 5.6 5.6 ###
2009-Apr-20 Mon 0.026 0.027 0.025 0.026 74.2 74.2 ###
2009-Apr-17 Fri 0.024 0.026 0.024 0.026 ### ### ###
2009-Apr-16 Thu 0.021 0.023 0.021 0.023 94.1 94.1 ###
2009-Apr-15 Wed 0.021 0.021 0.021 0.021 0 ###
2009-Apr-14 Tue 0.021 0.021 0.021 0.021 ### ### ###
2009-Apr-09 Thu 0.023 0.023 0.023 0.023 0 ###
2009-Apr-08 Wed 0.021 0.023 ### 0.023 96.8 96.8 ###
2009-Apr-07 Tue ### 0.025 ### ### 77.1 77.1 0.0
2009-Apr-06 Mon ### ### ### ### 66.1 66.1 0.0
2009-Apr-03 Fri ### ### ### ### 67.3 67.3 0.0
2009-Apr-02 Thu 0.024 0.024 ### 0.021 ### ### ###
2009-Apr-01 Wed 0.025 0.025 0.024 0.024 13.2 13.2 ###
2009-Mar-31 Tue 0.021 0.025 0.021 0.025 98.4 98.4 ###
2009-Mar-30 Mon 0.025 0.025 0.025 0.025 ### ### ###
2009-Mar-27 Fri 0.026 0.029 0.026 0.026 ### ### ###
2009-Mar-26 Thu 0.026 0.026 0.025 0.025 11.4 11.4 ###
2009-Mar-25 Wed 0.027 ### 0.023 0.025 2,316,525 26,640 ### ### ###
2009-Mar-24 Tue ### ### ### ### 72.3 72.3 0.0
2009-Mar-23 Mon ### ### ### ### ### ### 0.0
2009-Mar-20 Fri ### ### ### ### 59,050 0 ### ### 0.0
2009-Mar-19 Thu ### ### ### ### 82.9 82.9 0.0
2009-Mar-18 Wed 0.029 ### 0.028 0.028 16.2 16.2 ###
2009-Mar-17 Tue 0.028 ### 0.028 ### ### ### 0.0
2009-Mar-16 Mon 0.024 0.027 0.024 0.027 ### ### ###
2009-Mar-13 Fri ### 0.025 ### 0.025 3,526,425 44,080 98.8 98.8 ###
2009-Mar-12 Thu ### ### ### ### 100,028 0 ### ### 0.0
2009-Mar-11 Wed 0.022 0.022 0.022 0.022 0 ###
2009-Mar-10 Tue 0.022 0.022 0.022 0.022 0 ###
2009-Mar-09 Mon ### 0.023 ### 0.022 97.6 97.6 ###
2009-Mar-06 Fri ### ### ### ### ### ### 0.0
2009-Mar-05 Thu ### ### ### ### 73.5 73.5 0.0
2009-Mar-04 Wed ### ### ### ### 99.6 99.6 0.0
2009-Mar-03 Tue ### ### ### ### 74.5 74.5 0.0
2009-Mar-02 Mon ### ### ### ### 0 0.0
2009-Feb-27 Fri ### ### ### ### 0 0.0
2009-Feb-26 Thu ### ### ### ### ### ### 0.0
2009-Feb-25 Wed ### ### ### ### ### ### 0.0
2009-Feb-24 Tue ### ### ### ### 0 0.0
2009-Feb-23 Mon ### ### ### ### 79.0 79.0 0.0
2009-Feb-20 Fri ### ### ### ### 0 0.0
2009-Feb-19 Thu ### ### ### ### 0 0.0
2009-Feb-18 Wed ### ### ### ### 0 0.0
2009-Feb-17 Tue ### ### ### ### 79.0 79.0 0.0
2009-Feb-16 Mon ### ### ### ### 98.6 98.6 0.0
2009-Feb-13 Fri ### ### ### ### 52,550 0 63.1 63.1 0.0
2009-Feb-12 Thu ### ### ### ### 67.1 67.1 0.0
2009-Feb-11 Wed ### ### ### ### 112,450 0 67.0 67.0 0.0
2009-Feb-10 Tue ### ### ### ### 75.8 75.8 0.0
2009-Feb-09 Mon ### ### ### ### 72.0 72.0 0.0
2009-Feb-06 Fri 0.021 0.021 0.021 0.021 0 ###
2009-Feb-05 Thu 0.021 0.021 0.021 0.021 ### ### ###
2009-Feb-04 Wed ### ### ### ### ### ### 0.0
2009-Feb-03 Tue 0.023 0.024 0.023 0.024 ### ### ###
2009-Feb-02 Mon ### 0.023 ### 0.023 ### ### ###
2009-Jan-30 Fri 0.022 0.022 ### ### 362,183 3,984 ### ### 0.0
2009-Jan-29 Thu 0.023 0.023 0.023 0.023 0 ###
2009-Jan-28 Wed 0.022 0.023 0.022 0.023 ### ### ###
2009-Jan-27 Tue 0.023 0.023 0.023 0.023 75.1 75.1 ###
2009-Jan-23 Fri ### ### ### ### ### ### 0.0
2009-Jan-22 Thu 0.021 0.021 ### ### 14.6 14.6 0.0
2009-Jan-21 Wed 0.021 0.021 0.021 0.021 76.0 76.0 ###
2009-Jan-20 Tue 0.021 0.023 0.021 0.023 122,240 2,689 98.5 98.5 ###
2009-Jan-19 Mon 0.022 0.022 0.021 0.021 14.0 14.0 ###
2009-Jan-16 Fri 0.025 0.025 0.021 0.021 ### ### ###
2009-Jan-15 Thu 0.026 0.026 0.024 0.024 54,751 ### 6.9 6.9 ###
2009-Jan-14 Wed 0.027 0.028 0.024 0.028 86.1 86.1 ###
2009-Jan-13 Tue 0.025 ### 0.024 0.028 2,307,458 27,689 ### ### ###
2009-Jan-12 Mon 0.021 0.021 0.021 0.021 0 ###
2009-Jan-09 Fri 0.021 0.021 0.021 0.021 ### ### ###
2009-Jan-08 Thu 0.021 0.021 0.021 0.021 ### ### ###
2009-Jan-07 Wed ### ### ### ### 64.8 64.8 0.0
2009-Jan-06 Tue ### ### ### ### 0 0.0
2009-Jan-05 Mon ### ### ### ### 169,549 0 ### ### 0.0
2009-Jan-02 Fri ### ### ### ### 210,223 0 63.4 63.4 0.0
2008-Dec-31 Wed ### ### ### ### 0 0.0
2008-Dec-30 Tue ### ### ### ### 0 0.0
2008-Dec-29 Mon ### ### ### ### 67.6 67.6 0.0
2008-Dec-24 Wed ### ### ### ### 0 0.0


<< Previous 1 2 3 4 5 6 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 2025-05-13 04:12:34 thru 2025-05-13 04:12:34 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000