|
News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow. |
Currently Wed 24-Jun-05 08:31:15 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(OIL) OPTISCAN IMAGING LIMITED Daily Prices Page 19...
|
TOC    Company Info for OIL    Limits |
Company Details for (OIL) OPTISCAN IMAGING LIMITED
Listing Code
| OIL
|
Listing Name
| OPTISCAN IMAGING LIMITED
|
GICS Sector
| Health Care Equipment & Services
|
ISIN Name
| OPTISCAN IMAGING
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000OIL4 |
Maximum Price date available .. Tuesday 4th June 2024 Latest price with VOLUME for OIL .. Friday 10th November 2023
OIL is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 4
| 0.0 |
MAX
| ###
| 24,873,373
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for OIL    Bottom |
End of day Prices (full format), 150 Days for (OIL) OPTISCAN IMAGING LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2013-Jul-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jul-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jul-03 Wed
| ###
| ###
| ###
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2013-Jul-02 Tue
| ###
| ###
| ###
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2013-Jul-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jun-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-27 Thu
| 0.072
| 0.073
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-26 Wed
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| ###
| ###
| 0.0 |
2013-Jun-25 Tue
| 0.076
| 0.076
| 0.076
| 0.076
|
|
| ###
| ###
| 0.0 |
2013-Jun-24 Mon
| 0.082
| 0.082
| 0.082
| 0.082
| 18,284
| ###
| ###
| ###
| 0.0 |
2013-Jun-21 Fri
| 0.082
| 0.082
| 0.082
| 0.082
| 0
|
|
|
| 0.0 |
2013-Jun-20 Thu
| 0.076
| 0.082
| 0.076
| 0.082
|
|
| ###
| ###
| 0.0 |
2013-Jun-19 Wed
| 0.079
| ###
| 0.076
| 0.076
| 70,928
| ###
| ###
| ###
| 0.0 |
2013-Jun-18 Tue
| 0.077
| 0.077
| 0.077
| 0.077
|
|
| ###
| ###
| 0.0 |
2013-Jun-17 Mon
| 0.076
| 0.076
| 0.076
| 0.076
|
|
| ###
| ###
| 0.0 |
2013-Jun-14 Fri
| 0.077
| 0.077
| 0.071
| 0.076
| 137,982
| ###
| 17.7
| 17.7
| 0.0 |
2013-Jun-13 Thu
| 0.077
| 0.077
| 0.077
| 0.077
|
|
| 78.8
| 78.8
| 0.0 |
2013-Jun-12 Wed
| 0.075
| 0.076
| 0.075
| 0.076
|
|
| ###
| ###
| 0.0 |
2013-Jun-11 Tue
| 0.078
| 0.079
| 0.078
| 0.078
|
|
| 72.5
| 72.5
| 0.0 |
2013-Jun-07 Fri
| 0.078
| 0.078
| 0.078
| 0.078
| 0
|
|
|
| 0.0 |
2013-Jun-06 Thu
| 0.078
| 0.078
| 0.078
| 0.078
| 3,176
| 247
| 76.6
| 76.6
| 0.0 |
2013-Jun-05 Wed
| 0.078
| 0.078
| 0.078
| 0.078
|
|
| ###
| ###
| 0.0 |
2013-Jun-04 Tue
| 0.078
| 0.078
| 0.078
| 0.078
|
|
| 67.3
| 67.3
| 0.0 |
2013-Jun-03 Mon
| 0.078
| 0.078
| 0.078
| 0.078
|
|
| 75.2
| 75.2
| 0.0 |
2013-May-31 Fri
| 0.079
| 0.079
| 0.079
| 0.079
|
|
| ###
| ###
| 0.0 |
2013-May-30 Thu
| 0.078
| 0.078
| 0.077
| 0.077
|
|
| 25.2
| 25.2
| 0.0 |
2013-May-29 Wed
| 0.079
| 0.079
| 0.078
| 0.078
|
|
| 20.7
| 20.7
| 0.0 |
2013-May-28 Tue
| 0.079
| 0.079
| 0.079
| 0.079
| 0
|
|
|
| 0.0 |
2013-May-27 Mon
| ###
| ###
| 0.079
| 0.079
|
|
| 27.1
| 27.1
| 0.0 |
2013-May-24 Fri
| 0.083
| 0.083
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-23 Thu
| 0.085
| 0.085
| 0.083
| 0.083
|
|
| ###
| ###
| 0.0 |
2013-May-22 Wed
| 0.083
| 0.083
| 0.083
| 0.083
| 0
|
|
|
| 0.0 |
2013-May-21 Tue
| 0.083
| 0.083
| 0.083
| 0.083
|
|
| ###
| ###
| 0.0 |
2013-May-20 Mon
| 0.081
| 0.081
| 0.081
| 0.081
| 0
|
|
|
| 0.0 |
2013-May-17 Fri
| 0.083
| 0.083
| 0.081
| 0.081
|
|
| 16.1
| 16.1
| 0.0 |
2013-May-16 Thu
| 0.084
| 0.084
| 0.083
| 0.083
|
|
| ###
| ###
| 0.0 |
2013-May-15 Wed
| 0.084
| 0.086
| 0.084
| 0.086
|
|
| ###
| ###
| ### |
2013-May-14 Tue
| 0.081
| 0.083
| 0.081
| 0.083
| 8,750
| ###
| ###
| ###
| 0.0 |
2013-May-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-May-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-May-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-May-08 Wed
| ###
| 0.081
| ###
| ###
| 67,940
| 2,751
| 63.9
| 63.9
| 0.0 |
2013-May-07 Tue
| 0.082
| 0.082
| 0.082
| 0.082
|
|
| ###
| ###
| 0.0 |
2013-May-06 Mon
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2013-May-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-02 Thu
| ###
| 0.082
| ###
| 0.082
|
|
| ###
| ###
| 0.0 |
2013-May-01 Wed
| 0.079
| 0.079
| 0.079
| 0.079
|
|
| 75.7
| 75.7
| 0.0 |
2013-Apr-30 Tue
| 0.087
| 0.087
| 0.083
| 0.083
|
|
| ###
| ###
| 0.0 |
2013-Apr-29 Mon
| 0.087
| 0.087
| 0.087
| 0.087
| 0
|
|
|
| ### |
2013-Apr-26 Fri
| 0.087
| 0.087
| 0.087
| 0.087
| 4,050
| 352
| 69.1
| 69.1
| ### |
2013-Apr-24 Wed
| 0.087
| 0.087
| 0.087
| 0.087
| 32,076
| ###
| 63.9
| 63.9
| ### |
2013-Apr-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Apr-22 Mon
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2013-Apr-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Apr-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Apr-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Apr-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Apr-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2013-Apr-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Apr-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Apr-08 Mon
| ###
| ###
| ###
| ###
| 58,170
| 0
| ###
| ###
| 0.0 |
2013-Apr-05 Fri
| ###
| ###
| ###
| ###
| 161,751
| 0
| ###
| ###
| 0.0 |
2013-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2013-Apr-03 Wed
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2013-Apr-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Mar-28 Thu
| ###
| ###
| ###
| ###
| 310,270
| 0
| 71.8
| 71.8
| 0.0 |
2013-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2013-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2013-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-20 Wed
| ###
| ###
| ###
| ###
| 6,345
| 0
| 73.1
| 73.1
| 0.0 |
2013-Mar-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Mar-18 Mon
| ###
| ###
| ###
| ###
| 43,655
| 0
| ###
| ###
| 0.0 |
2013-Mar-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Mar-14 Thu
| ###
| ###
| ###
| ###
| 28,845
| 0
| ###
| ###
| 0.0 |
2013-Mar-13 Wed
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2013-Mar-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Mar-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-07 Thu
| ###
| ###
| ###
| ###
| 48,050
| 0
| 74.3
| 74.3
| 0.0 |
2013-Mar-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Mar-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Mar-04 Mon
| ###
| ###
| ###
| ###
| 21,950
| 0
| ###
| ###
| 0.0 |
2013-Mar-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-28 Thu
| ###
| ###
| ###
| ###
| 119,140
| 0
| 99.3
| 99.3
| 0.0 |
2013-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Feb-25 Mon
| ###
| ###
| ###
| ###
| 16,775
| 0
| 2.6
| 2.6
| 0.0 |
2013-Feb-22 Fri
| ###
| ###
| ###
| ###
| 123,780
| 0
| 5.6
| 5.6
| 0.0 |
2013-Feb-21 Thu
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2013-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-19 Tue
| ###
| ###
| ###
| ###
| 9,670
| 0
| 70.9
| 70.9
| 0.0 |
2013-Feb-18 Mon
| ###
| ###
| ###
| ###
| 259,153
| 0
| ###
| ###
| 0.0 |
2013-Feb-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Feb-11 Mon
| ###
| ###
| ###
| ###
| 138,172
| 0
| 3.1
| 3.1
| 0.0 |
2013-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-05 Tue
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2013-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2013-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2013-Jan-31 Thu
| ###
| ###
| ###
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2013-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2013-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| 8.0
| 8.0
| 0.0 |
2013-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-24 Thu
| ###
| ###
| ###
| ###
| 71,020
| 0
| 69.1
| 69.1
| 0.0 |
2013-Jan-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-22 Tue
| ###
| ###
| ###
| ###
| 73,382
| 0
| 2.7
| 2.7
| 0.0 |
2013-Jan-21 Mon
| ###
| ###
| ###
| ###
|
|
| 6.9
| 6.9
| 0.0 |
2013-Jan-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| 8.3
| 8.3
| 0.0 |
2013-Jan-16 Wed
| ###
| 0.125
| ###
| ###
| 130,677
| ###
| ###
| ###
| 0.0 |
2013-Jan-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-14 Mon
| ###
| ###
| ###
| ###
| 55,151
| 0
| ###
| ###
| 0.0 |
2013-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jan-09 Wed
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2013-Jan-08 Tue
| 0.088
| 0.088
| 0.088
| 0.088
| 47,657
| ###
| ###
| ###
| ### |
2013-Jan-07 Mon
| 0.088
| 0.088
| 0.085
| 0.085
|
|
| 9.6
| 9.6
| ### |
2013-Jan-04 Fri
| 0.085
| 0.088
| 0.085
| 0.088
| 58,620
| 5,070
| ###
| ###
| ### |
2013-Jan-03 Thu
| 0.085
| 0.085
| 0.085
| 0.085
| 50,380
| 4,282
| 62.6
| 62.6
| ### |
2013-Jan-02 Wed
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2012-Dec-31 Mon
| 0.088
| 0.088
| 0.088
| 0.088
| 0
|
|
|
| ### |
2012-Dec-28 Fri
| 0.088
| 0.088
| 0.088
| 0.088
| 0
|
|
|
| ### |
2012-Dec-27 Thu
| 0.088
| 0.088
| 0.088
| 0.088
| 0
|
|
|
| ### |
2012-Dec-24 Mon
| 0.086
| 0.088
| 0.086
| 0.088
| 22,250
| ###
| ###
| ###
| ### |
2012-Dec-21 Fri
| 0.085
| 0.085
| 0.085
| 0.085
| 0
|
|
|
| ### |
2012-Dec-20 Thu
| 0.086
| 0.086
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2012-Dec-19 Wed
| 0.088
| 0.088
| 0.088
| 0.088
| 0
|
|
|
| ### |
2012-Dec-18 Tue
| ###
| ###
| 0.088
| 0.088
|
|
| 13.6
| 13.6
| ### |
2012-Dec-17 Mon
| ###
| ###
| ###
| ###
| 59,726
| 0
| ###
| ###
| 0.0 |
2012-Dec-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-13 Thu
| 0.088
| 0.088
| 0.088
| 0.088
|
|
| ###
| ###
| ### |
2012-Dec-12 Wed
| 0.089
| 0.089
| 0.089
| 0.089
|
|
| 70.6
| 70.6
| ### |
2012-Dec-11 Tue
| 0.089
| ###
| 0.089
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-10 Mon
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2012-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-06 Thu
| 0.088
| 0.088
| 0.088
| 0.088
|
|
| ###
| ###
| ### |
2012-Dec-05 Wed
| 0.088
| ###
| 0.088
| 0.088
|
|
| 67.2
| 67.2
| ### |
2012-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-03 Mon
| ###
| ###
| 0.088
| 0.088
| 55,475
| 2,440
| 16.9
| 16.9
| ### |
2012-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2012-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2012-Nov-28 Wed
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
|
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 2024-06-05 08:31:15 thru 2024-06-05 08:31:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|