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 Sat 25-May-10 04:16:27 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...

     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


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
2011-Aug-26 Fri ### ### ### ### ### ### 0.0
2011-Aug-25 Thu ### ### ### ### ### ### 0.0
2011-Aug-24 Wed ### ### ### ### 78.0 78.0 0.0
2011-Aug-23 Tue ### ### ### ### 360,440 0 60.0 60.0 0.0
2011-Aug-22 Mon ### ### ### ### ### ### 0.0
2011-Aug-19 Fri ### ### ### ### ### ### 0.0
2011-Aug-18 Thu ### ### ### ### 81.6 81.6 0.0
2011-Aug-17 Wed ### ### ### ### 94.7 94.7 0.0
2011-Aug-16 Tue ### ### ### ### 96.9 96.9 0.0
2011-Aug-15 Mon ### ### ### ### 95.6 95.6 0.0
2011-Aug-12 Fri ### ### ### ### 94.2 94.2 0.0
2011-Aug-11 Thu ### ### ### ### ### ### 0.0
2011-Aug-10 Wed ### ### ### ### 4,943,045 0 ### ### 0.0
2011-Aug-09 Tue ### ### ### ### ### ### 0.0
2011-Aug-08 Mon ### ### ### ### ### ### 0.0
2011-Aug-05 Fri ### ### ### ### ### ### 0.0
2011-Aug-04 Thu ### ### ### ### 83.9 83.9 0.0
2011-Aug-03 Wed ### ### ### ### 77.2 77.2 0.0
2011-Aug-02 Tue ### ### ### ### 74.8 74.8 0.0
2011-Aug-01 Mon ### ### ### ### ### ### 0.0
2011-Jul-29 Fri ### ### ### ### 77.5 77.5 0.0
2011-Jul-28 Thu ### ### ### ### ### ### 0.0
2011-Jul-27 Wed ### ### ### ### ### ### 0.0
2011-Jul-26 Tue ### ### ### ### 64.2 64.2 0.0
2011-Jul-25 Mon ### ### ### ### ### ### 0.0
2011-Jul-22 Fri ### ### ### ### 59.6 59.6 0.0
2011-Jul-21 Thu ### ### ### ### 938,978 0 ### ### 0.0
2011-Jul-20 Wed ### ### ### ### 9,060,588 0 0.5 0.5 0.0
2011-Jul-19 Tue ### ### ### ### ### ### 0.0
2011-Jul-18 Mon ### ### ### ### ### ### 0.0
2011-Jul-15 Fri ### ### ### ### ### ### 0.0
2011-Jul-14 Thu ### ### ### ### 753,773 0 75.4 75.4 0.0
2011-Jul-13 Wed ### ### ### ### ### ### 0.0
2011-Jul-12 Tue ### ### ### ### ### ### 0.0
2011-Jul-11 Mon ### ### ### ### 1,320,727 0 2.2 2.2 0.0
2011-Jul-08 Fri ### ### ### ### 1.3 1.3 0.0
2011-Jul-07 Thu ### ### ### ### 519,273 0 97.1 97.1 0.0
2011-Jul-06 Wed ### ### ### ### 1,580,727 0 ### ### 0.0
2011-Jul-05 Tue ### ### ### ### 246,545 0 74.8 74.8 0.0
2011-Jul-04 Mon ### ### ### ### 2.0 2.0 0.0
2011-Jul-01 Fri ### ### ### ### 67.0 67.0 0.0
2011-Jun-30 Thu ### ### ### ### 5,292,180 0 ### ### 0.0
2011-Jun-29 Wed ### ### ### ### 2.7 2.7 0.0
2011-Jun-28 Tue ### ### ### ### 930,357 0 75.6 75.6 0.0
2011-Jun-27 Mon ### ### ### ### 81.6 81.6 0.0
2011-Jun-24 Fri ### ### ### ### 96.8 96.8 0.0
2011-Jun-23 Thu ### ### ### ### ### ### 0.0
2011-Jun-22 Wed ### ### ### ### 67.9 67.9 0.0
2011-Jun-21 Tue ### ### ### ### 3.4 3.4 0.0
2011-Jun-20 Mon ### ### ### ### ### ### 0.0
2011-Jun-17 Fri ### ### ### ### 715,450 0 4.9 4.9 0.0
2011-Jun-16 Thu ### ### ### ### 83.5 83.5 0.0
2011-Jun-15 Wed ### ### ### ### 1,148,345 0 ### ### 0.0
2011-Jun-14 Tue ### ### ### ### ### ### 0.0
2011-Jun-10 Fri ### ### ### ### 73.9 73.9 0.0
2011-Jun-09 Thu ### ### ### ### 96.1 96.1 0.0
2011-Jun-08 Wed ### ### ### ### 97.6 97.6 0.0
2011-Jun-07 Tue ### ### ### ### 311,888 0 75.7 75.7 0.0
2011-Jun-06 Mon ### ### ### ### ### ### 0.0
2011-Jun-03 Fri ### ### ### ### 73.8 73.8 0.0
2011-Jun-02 Thu ### ### ### ### 76.9 76.9 0.0
2011-Jun-01 Wed ### ### ### ### 44,886 0 74.7 74.7 0.0
2011-May-31 Tue ### ### ### ### ### ### 0.0
2011-May-30 Mon ### ### ### ### ### ### 0.0
2011-May-27 Fri ### ### ### ### 801,070 0 ### ### 0.0
2011-May-26 Thu ### ### ### ### ### ### 0.0
2011-May-25 Wed ### ### ### ### 82.4 82.4 0.0
2011-May-24 Tue ### ### ### ### ### ### 0.0
2011-May-23 Mon ### ### ### ### ### ### 0.0
2011-May-20 Fri ### ### ### ### ### ### 0.0
2011-May-19 Thu ### ### ### ### 7,964,879 0 ### ### 0.0
2011-May-18 Wed ### ### ### ### 2.0 2.0 0.0
2011-May-17 Tue ### ### ### ### ### ### 0.0
2011-May-16 Mon ### ### ### ### 97.9 97.9 0.0
2011-May-13 Fri ### ### ### ### ### ### 0.0
2011-May-12 Thu ### ### ### ### 6,042,480 0 3.2 3.2 0.0
2011-May-11 Wed ### ### ### ### 0.7 0.7 0.0
2011-May-10 Tue ### ### ### ### 3,258,470 0 ### ### 0.0
2011-May-09 Mon ### ### ### ### ### ### 0.0
2011-May-06 Fri ### ### ### ### 7,268,949 0 2.6 2.6 0.0
2011-May-05 Thu ### ### ### ### ### ### 0.0
2011-May-04 Wed ### ### ### ### 1.2 1.2 0.0
2011-May-03 Tue ### ### ### ### 120,833,659 0 75.9 75.9 0.0
2011-May-02 Mon ### ### ### ### 79.8 79.8 0.0
2011-Apr-29 Fri ### ### ### ### 5,175,951 0 82.9 82.9 0.0
2011-Apr-28 Thu ### ### ### ### ### ### 0.0
2011-Apr-27 Wed ### ### ### ### ### ### 0.0
2011-Apr-21 Thu ### ### ### ### 67.0 67.0 0.0
2011-Apr-20 Wed ### ### ### ### 2,674,159 0 ### ### 0.0
2011-Apr-19 Tue ### ### ### ### 3,528,885 0 ### ### 0.0
2011-Apr-18 Mon ### ### ### ### 0 0.0
2011-Apr-15 Fri ### ### ### ### ### ### 0.0
2011-Apr-14 Thu ### ### ### ### 11,787,020 0 ### ### 0.0
2011-Apr-13 Wed ### ### ### ### 2,059,325 0 65.5 65.5 0.0
2011-Apr-12 Tue ### ### ### ### ### ### 0.0
2011-Apr-11 Mon ### ### ### ### 1,889,572 0 70.9 70.9 0.0
2011-Apr-08 Fri ### ### ### ### 63.6 63.6 0.0
2011-Apr-07 Thu ### ### ### ### 95.3 95.3 0.0
2011-Apr-06 Wed ### ### ### ### 50,928 0 3.7 3.7 0.0
2011-Apr-05 Tue ### ### ### ### ### ### 0.0
2011-Apr-04 Mon ### ### ### ### 5,734,380 0 ### ### 0.0
2011-Apr-01 Fri ### ### ### ### 3,240,451 0 4.4 4.4 0.0
2011-Mar-31 Thu ### ### ### ### 7,711,655 0 ### ### 0.0
2011-Mar-30 Wed ### ### ### ### 0 0.0
2011-Mar-29 Tue ### ### ### ### 0 0.0
2011-Mar-28 Mon ### ### ### ### 1,814,841 0 ### ### 0.0
2011-Mar-25 Fri ### ### ### ### 4.3 4.3 0.0
2011-Mar-24 Thu ### ### ### ### 4.4 4.4 0.0
2011-Mar-23 Wed ### ### ### ### ### ### 0.0
2011-Mar-22 Tue ### ### ### ### 72.0 72.0 0.0
2011-Mar-21 Mon ### ### ### ### 62.4 62.4 0.0
2011-Mar-18 Fri ### ### ### ### 52.0 52.0 0.0
2011-Mar-17 Thu ### ### ### ### ### ### 0.0
2011-Mar-16 Wed ### ### ### ### 8,001,723 0 ### ### 0.0
2011-Mar-15 Tue ### ### ### ### 3,925,424 0 14.2 14.2 0.0
2011-Mar-14 Mon ### ### ### ### 2,518,657 0 16.9 16.9 0.0
2011-Mar-11 Fri 0.021 0.021 ### ### 11,413,057 ### 2.1 2.1 0.0
2011-Mar-10 Thu 0.025 0.025 0.021 0.022 1.7 1.7 ###
2011-Mar-09 Wed ### 0.024 ### 0.024 99.7 99.7 ###
2011-Mar-08 Tue ### ### ### ### ### ### 0.0
2011-Mar-07 Mon ### ### ### ### 14,757,542 0 ### ### 0.0
2011-Mar-04 Fri ### ### ### ### ### ### 0.0
2011-Mar-03 Thu ### ### ### ### 264,447 0 66.0 66.0 0.0
2011-Mar-02 Wed ### ### ### ### 16,647,921 0 5.5 5.5 0.0
2011-Mar-01 Tue ### ### ### ### 8.2 8.2 0.0
2011-Feb-28 Mon ### ### ### ### 1,363,249 0 6.3 6.3 0.0
2011-Feb-25 Fri ### ### ### ### 1,516,141 0 61.4 61.4 0.0
2011-Feb-24 Thu ### ### ### ### 95.6 95.6 0.0
2011-Feb-23 Wed ### ### ### ### 1.2 1.2 0.0
2011-Feb-22 Tue ### ### ### ### 1,051,480 0 ### ### 0.0
2011-Feb-21 Mon ### ### ### ### ### ### 0.0
2011-Feb-18 Fri ### ### ### ### 6.1 6.1 0.0
2011-Feb-17 Thu 0.022 0.022 ### ### 1,961,658 21,578 ### ### 0.0
2011-Feb-16 Wed 0.022 0.024 0.021 0.021 ### ### ###
2011-Feb-15 Tue ### ### ### ### 2,329,941 0 ### ### 0.0
2011-Feb-14 Mon ### ### ### ### 73,856 0 ### ### 0.0
2011-Feb-11 Fri ### ### ### ### 825,050 0 ### ### 0.0
2011-Feb-10 Thu ### 0.021 ### 0.021 2,127,945 22,343 ### ### ###
2011-Feb-09 Wed ### ### ### ### ### ### 0.0
2011-Feb-08 Tue ### 0.022 ### ### 71.2 71.2 0.0
2011-Feb-07 Mon ### ### ### ### ### ### 0.0
2011-Feb-04 Fri ### ### ### ### 5.4 5.4 0.0
2011-Feb-03 Thu ### ### ### ### 0 0.0
2011-Feb-02 Wed ### ### ### ### ### ### 0.0
2011-Feb-01 Tue ### ### ### ### ### ### 0.0
2011-Jan-31 Mon ### ### ### ### ### ### 0.0
2011-Jan-28 Fri ### ### ### ### 1,593,755 0 96.6 96.6 0.0
2011-Jan-27 Thu ### ### ### ### 7.0 7.0 0.0
2011-Jan-25 Tue ### 0.021 ### ### ### ### 0.0
2011-Jan-24 Mon ### ### ### ### ### ### 0.0
2011-Jan-21 Fri ### ### ### ### ### ### 0.0
2011-Jan-20 Thu 0.022 0.022 ### ### ### ### 0.0
2011-Jan-19 Wed 0.021 0.021 ### ### ### ### 0.0
2011-Jan-18 Tue 0.022 0.022 ### ### 2.1 2.1 0.0
2011-Jan-17 Mon 0.022 0.022 0.021 0.022 1,499,681 32,243 ### ### ###
2011-Jan-14 Fri 0.022 0.022 0.021 0.021 ### ### ###
2011-Jan-13 Thu 0.022 0.022 0.022 0.022 58.6 58.6 ###
2011-Jan-12 Wed 0.021 0.023 0.021 0.022 591,858 13,020 ### ### ###
2011-Jan-11 Tue 0.022 0.022 0.021 0.021 ### ### ###
2011-Jan-10 Mon 0.022 0.023 0.022 0.023 243,750 5,484 ### ### ###
2011-Jan-07 Fri 0.023 0.023 0.022 0.023 73.3 73.3 ###
2011-Jan-06 Thu 0.022 0.023 0.022 0.023 92.1 92.1 ###
2011-Jan-05 Wed 0.021 0.022 ### ### ### ### 0.0
2011-Jan-04 Tue 0.021 0.022 0.021 0.022 89.1 89.1 ###
2010-Dec-31 Fri 0.021 0.021 0.021 0.021 72.3 72.3 ###
2010-Dec-30 Thu 0.021 0.021 ### 0.021 ### ### ###
2010-Dec-29 Wed 0.021 0.021 ### ### ### ### 0.0
2010-Dec-24 Fri 0.021 0.021 0.021 0.021 ### ### ###
2010-Dec-23 Thu 0.024 0.024 0.021 0.021 492,126 11,072 0.5 0.5 ###
2010-Dec-22 Wed 0.022 0.024 0.022 0.024 982,874 ### ### ### ###
2010-Dec-21 Tue ### ### ### ### ### ### 0.0
2010-Dec-20 Mon 0.022 0.023 0.022 0.023 ### ### ###
2010-Dec-17 Fri 0.022 0.022 0.022 0.022 67.5 67.5 ###
2010-Dec-16 Thu ### 0.021 ### 0.021 ### ### ###
2010-Dec-15 Wed ### 0.021 ### 0.021 ### ### ###
2010-Dec-14 Tue ### 0.021 ### 0.021 ### ### ###
2010-Dec-13 Mon ### 0.021 ### ### 772,222 ### ### ### 0.0
2010-Dec-10 Fri 0.023 0.023 0.023 0.023 1,741,126 40,045 ### ### ###
2010-Dec-09 Thu 0.024 0.024 0.024 0.024 66.4 66.4 ###
2010-Dec-08 Wed 0.024 0.024 0.023 0.024 802,376 18,855 ### ### ###
2010-Dec-07 Tue 0.024 0.024 0.023 0.023 ### ### ###
2010-Dec-06 Mon 0.024 0.025 0.024 0.024 1,376,184 ### 68.4 68.4 ###
2010-Dec-03 Fri 0.024 0.024 0.023 0.023 9.5 9.5 ###
2010-Dec-02 Thu 0.024 0.025 0.023 0.024 464,222 11,141 ### ### ###
2010-Dec-01 Wed 0.025 0.025 0.022 0.022 ### ### ###
2010-Nov-30 Tue 0.026 0.026 0.024 0.024 3.8 3.8 ###
2010-Nov-29 Mon 0.027 0.027 0.026 0.026 ### ### ###
2010-Nov-26 Fri 0.029 0.029 0.028 0.028 1,038,440 ### ### ### ###
2010-Nov-25 Thu 0.028 0.028 0.027 0.028 228,954 ### ### ### ###
2010-Nov-24 Wed 0.025 0.027 0.025 0.027 ### ### ###
2010-Nov-23 Tue 0.026 0.026 0.025 0.026 79.0 79.0 ###
2010-Nov-22 Mon 0.028 0.028 0.027 0.027 ### ### ###
2010-Nov-19 Fri 0.029 0.029 0.027 0.028 14.5 14.5 ###
2010-Nov-18 Thu 0.026 0.029 0.025 0.028 14,081,850 ### ### ### ###
2010-Nov-17 Wed 0.026 0.027 0.024 0.026 ### ### ###
2010-Nov-16 Tue 0.026 0.026 0.025 0.025 14.8 14.8 ###
2010-Nov-15 Mon 0.028 0.029 0.026 0.026 ### ### ###
2010-Nov-12 Fri 0.029 0.029 0.025 0.028 6,270,780 ### 11.6 11.6 ###
2010-Nov-11 Thu 0.028 ### 0.028 0.029 ### ### 0.0
2010-Nov-10 Wed 0.025 ### 0.025 0.027 22,441,586 ### ### ### ###
2010-Nov-09 Tue ### 0.025 ### 0.024 3,443,852 43,048 99.5 99.5 ###
2010-Nov-08 Mon ### ### ### ### ### ### 0.0
2010-Nov-05 Fri ### ### ### ### 92.8 92.8 0.0
2010-Nov-04 Thu ### ### ### ### 91,542 0 ### ### 0.0
2010-Nov-03 Wed ### ### ### ### 67.1 67.1 0.0
2010-Nov-02 Tue ### ### ### ### 867,526 0 ### ### 0.0
2010-Nov-01 Mon ### ### ### ### 166,584 0 65.3 65.3 0.0
2010-Oct-29 Fri ### ### ### ### 0 0.0
2010-Oct-28 Thu ### ### ### ### ### ### 0.0
2010-Oct-27 Wed ### ### ### ### ### ### 0.0
2010-Oct-26 Tue ### ### ### ### 774,683 0 71.6 71.6 0.0
2010-Oct-25 Mon ### ### ### ### 471,259 0 ### ### 0.0
2010-Oct-22 Fri ### ### ### ### 1,310,547 0 ### ### 0.0
2010-Oct-21 Thu 0.022 0.022 ### ### ### ### 0.0
2010-Oct-20 Wed ### 0.024 ### 0.021 92.5 92.5 ###
2010-Oct-19 Tue ### ### ### ### 0 0.0
2010-Oct-18 Mon ### ### ### ### 0 0.0
2010-Oct-15 Fri ### ### ### ### 93.7 93.7 0.0
2010-Oct-14 Thu ### ### ### ### 894,046 0 ### ### 0.0
2010-Oct-13 Wed ### ### ### ### ### ### 0.0
2010-Oct-12 Tue ### ### ### ### 1,362,046 0 2.9 2.9 0.0
2010-Oct-11 Mon ### ### ### ### 727,949 0 67.3 67.3 0.0
2010-Oct-08 Fri ### ### ### ### 63.0 63.0 0.0
2010-Oct-07 Thu ### ### ### ### 1,871,780 0 92.9 92.9 0.0
2010-Oct-06 Wed ### ### ### ### ### ### 0.0


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 2025-05-10 04:16:27 thru 2025-05-10 04:16:27 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000