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 Thu 26-Apr-16 02:47:44 PM 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

(OIL) OPTISCAN IMAGING LIMITED Daily Prices Page 25...

     Prev Section TOC    Company Info for OIL    Limits Next Section


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 .. Wednesday 15th April 2026
Latest price with VOLUME for OIL .. Wednesday 24th December 2025

OIL 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 ### 4 0.0
MAX ### 24,873,373 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Next >>


End of day Prices (full format),

232 Days for (OIL) OPTISCAN IMAGING LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2004-Jan-09 Fri ### 0.4 ### 0.4 13,450 ### 86.8 86.8 0.0
2004-Jan-08 Thu ### ### ### ### ### ### 0.0
2004-Jan-07 Wed 0.4 0.4 ### ### ### ### 0.0
2004-Jan-06 Tue 0.42 0.42 0.41 0.41 12.8 12.8 ###
2004-Jan-05 Mon 0.41 0.41 0.41 0.41 75.4 75.4 ###
2004-Jan-02 Fri 0.41 0.41 0.41 0.41 2,951 ### ### ### ###
2003-Dec-31 Wed 0.41 0.41 0.41 0.41 ### ### ###
2003-Dec-30 Tue 0.41 0.41 0.41 0.41 26,575 ### ### ### ###
2003-Dec-29 Mon 0.41 0.41 0.41 0.41 ### ### ###
2003-Dec-24 Wed 0.41 0.41 0.41 0.41 ### ### ###
2003-Dec-23 Tue ### ### 0.41 0.41 23,680 4,854 20.3 20.3 ###
2003-Dec-22 Mon ### 0.42 ### 0.42 77.3 77.3 ###
2003-Dec-19 Fri ### 0.41 0.4 0.4 31,345 ### ### ### 0.0
2003-Dec-18 Thu 0.4 ### 0.4 ### ### ### 0.0
2003-Dec-17 Wed ### 0.4 ### 0.4 16,950 ### 88.9 88.9 0.0
2003-Dec-16 Tue 0.385 0.4 0.385 ### ### ### 0.0
2003-Dec-15 Mon 0.385 ### 0.375 ### 152,322 ### 88.9 88.9 0.0
2003-Dec-12 Fri ### 0.4 ### 0.4 ### ### 0.0
2003-Dec-11 Thu ### ### ### ### 76.2 76.2 0.0
2003-Dec-10 Wed 0.4 0.42 0.4 0.4 75.6 75.6 0.0
2003-Dec-09 Tue 0.41 0.44 0.4 0.41 ### ### ###
2003-Dec-08 Mon 0.4 0.41 ### 0.41 ### ### ###
2003-Dec-05 Fri 0.41 0.41 0.4 0.4 11.8 11.8 0.0
2003-Dec-04 Thu 0.41 0.42 0.4 0.41 71.5 71.5 ###
2003-Dec-03 Wed 0.41 0.41 0.41 0.41 ### ### ###
2003-Dec-02 Tue 0.42 0.42 0.4 0.4 71,681 29,389 6.3 6.3 0.0
2003-Dec-01 Mon 0.41 0.42 ### 0.42 87.1 87.1 ###
2003-Nov-28 Fri 0.41 0.41 0.41 0.41 15,170 ### ### ### ###
2003-Nov-27 Thu 0.43 0.43 0.41 0.41 ### ### ###
2003-Nov-26 Wed 0.45 0.45 0.42 0.42 65,174 28,350 3.6 3.6 ###
2003-Nov-25 Tue 0.44 0.44 0.42 0.42 ### ### ###
2003-Nov-24 Mon 0.45 0.45 0.45 0.45 73.7 73.7 0.0
2003-Nov-21 Fri 0.42 0.44 0.42 0.44 95,440 ### 94.7 94.7 ###
2003-Nov-20 Thu 0.42 0.42 0.41 0.41 17.3 17.3 ###
2003-Nov-19 Wed 0.425 0.425 0.425 0.425 26,043 ### ### ### ###
2003-Nov-18 Tue 0.44 0.44 0.425 0.425 ### ### ###
2003-Nov-17 Mon ### 0.44 0.43 0.43 39,450 ### ### ### ###
2003-Nov-14 Fri 0.44 0.44 0.43 0.43 ### ### ###
2003-Nov-13 Thu 0.445 0.45 0.43 0.44 48,689 21,423 ### ### ###
2003-Nov-12 Wed 0.45 0.45 0.445 0.45 74.7 74.7 0.0
2003-Nov-11 Tue 0.45 ### 0.45 0.46 88.0 88.0 0.0
2003-Nov-10 Mon ### 0.485 0.46 0.46 161,523 ### ### ### 0.0
2003-Nov-07 Fri 0.445 0.455 0.445 0.455 ### ### 0.0
2003-Nov-06 Thu 0.44 0.445 0.44 0.445 ### ### ###
2003-Nov-05 Wed 0.445 0.445 0.44 0.44 33.0 33.0 ###
2003-Nov-04 Tue 0.455 0.455 0.44 0.44 ### ### ###
2003-Nov-03 Mon 0.46 0.46 0.445 0.445 12.8 12.8 ###
2003-Oct-31 Fri ### 0.46 ### 0.44 170,186 39,142 78.7 78.7 ###
2003-Oct-30 Thu 0.45 0.45 0.425 0.425 179,950 78,728 4.4 4.4 ###
2003-Oct-29 Wed ### ### 0.44 0.45 11.6 11.6 0.0
2003-Oct-28 Tue 0.5 0.5 0.47 0.47 7.2 7.2 ###
2003-Oct-27 Mon 0.5 0.52 0.5 0.51 89.3 89.3 ###
2003-Oct-24 Fri 0.52 0.52 0.5 0.5 57,980 ### 9.6 9.6 0.0
2003-Oct-23 Thu 0.52 0.52 0.51 0.51 ### ### ###
2003-Oct-22 Wed 0.52 0.52 0.51 0.51 19.4 19.4 ###
2003-Oct-21 Tue 0.51 0.53 0.51 0.52 ### ### 0.0
2003-Oct-20 Mon 0.51 0.52 0.51 0.51 62,020 31,940 69.8 69.8 ###
2003-Oct-17 Fri 0.51 0.53 0.51 0.52 81.4 81.4 0.0
2003-Oct-16 Thu 0.51 0.54 0.5 0.5 ### ### 0.0
2003-Oct-15 Wed 0.52 0.52 0.51 0.51 94,786 ### ### ### ###
2003-Oct-14 Tue 0.52 0.52 0.51 0.51 19.3 19.3 ###
2003-Oct-13 Mon 0.54 0.54 0.51 0.51 5.6 5.6 ###
2003-Oct-10 Fri 0.52 0.53 0.52 0.53 82.1 82.1 0.0
2003-Oct-09 Thu 0.54 0.54 0.52 0.53 ### ### 0.0
2003-Oct-08 Wed 0.55 0.55 0.53 0.54 54,270 ### 16.5 16.5 0.0
2003-Oct-07 Tue 0.54 0.55 0.52 0.54 ### ### 0.0
2003-Oct-06 Mon 0.54 0.55 0.53 0.53 ### ### 0.0
2003-Oct-03 Fri 0.56 0.56 0.53 0.53 259,926 141,659 3.5 3.5 0.0
2003-Oct-02 Thu 0.53 ### 0.53 0.57 689,223 182,644 ### ### ###
2003-Oct-01 Wed 0.53 0.53 0.53 0.53 14,650 ### 71.0 71.0 0.0
2003-Sep-30 Tue 0.53 0.53 0.53 0.53 ### ### 0.0
2003-Sep-29 Mon 0.52 0.52 0.51 0.52 101,620 ### 70.9 70.9 0.0
2003-Sep-26 Fri 0.51 0.51 0.5 0.51 42,820 21,624 ### ### ###
2003-Sep-25 Thu 0.52 0.52 0.51 0.51 22.9 22.9 ###
2003-Sep-24 Wed 0.53 0.53 0.52 0.52 17.0 17.0 0.0
2003-Sep-23 Tue 0.54 0.54 0.52 0.52 75,026 ### ### ### 0.0
2003-Sep-22 Mon 0.56 0.56 0.54 0.54 ### ### 0.0
2003-Sep-19 Fri 0.58 0.59 0.55 0.56 ### ### ###
2003-Sep-18 Thu 0.59 ### 0.56 0.56 6.6 6.6 ###
2003-Sep-17 Wed ### ### 0.59 ### 82,820 ### 11.0 11.0 0.0
2003-Sep-16 Tue ### ### ### ### 11.5 11.5 0.0
2003-Sep-15 Mon ### ### 0.59 ### 338,271 99,789 ### ### 0.0
2003-Sep-12 Fri 0.58 ### 0.58 0.58 69.9 69.9 ###
2003-Sep-11 Thu 0.53 0.59 0.53 0.56 ### ### ###
2003-Sep-10 Wed 0.55 0.55 0.53 0.53 12.3 12.3 0.0
2003-Sep-09 Tue 0.54 0.55 0.54 0.55 83.8 83.8 ###
2003-Sep-08 Mon 0.55 0.56 0.53 0.53 142,571 ### 10.0 10.0 0.0
2003-Sep-05 Fri 0.53 0.54 0.53 0.54 ### ### 0.0
2003-Sep-04 Thu 0.52 0.52 0.5 0.52 63.6 63.6 0.0
2003-Sep-03 Wed 0.53 0.53 0.51 0.52 ### ### 0.0
2003-Sep-02 Tue 0.52 0.52 0.5 0.52 182,077 92,859 ### ### 0.0
2003-Sep-01 Mon 0.53 0.53 0.53 0.53 14,925 ### ### ### 0.0
2003-Aug-29 Fri 0.52 0.54 0.52 0.53 79.8 79.8 0.0
2003-Aug-28 Thu 0.52 0.54 0.52 0.52 43,445 23,025 ### ### 0.0
2003-Aug-27 Wed 0.55 0.55 0.52 0.52 ### ### 0.0
2003-Aug-26 Tue 0.53 0.57 0.53 0.55 225,875 ### 90.9 90.9 ###
2003-Aug-25 Mon 0.52 0.54 0.52 0.53 ### ### 0.0
2003-Aug-22 Fri 0.51 0.53 0.49 0.52 142,425 ### 80.9 80.9 0.0
2003-Aug-21 Thu 0.54 0.55 0.52 0.52 101,580 54,345 13.4 13.4 0.0
2003-Aug-20 Wed 0.58 0.58 0.54 0.54 187,821 105,179 ### ### 0.0
2003-Aug-19 Tue 0.58 0.58 0.57 0.57 22.4 22.4 ###
2003-Aug-18 Mon 0.59 0.59 0.57 0.59 75,728 43,922 66.4 66.4 0.0
2003-Aug-15 Fri 0.58 ### 0.57 0.59 165,277 ### ### ### 0.0
2003-Aug-14 Thu 0.58 0.58 0.56 0.57 75,348 42,948 ### ### ###
2003-Aug-13 Wed 0.56 0.58 0.56 0.58 87.5 87.5 ###
2003-Aug-12 Tue 0.58 0.59 0.55 0.55 ### ### ###
2003-Aug-11 Mon 0.57 0.59 0.57 0.57 ### ### ###
2003-Aug-08 Fri 0.52 0.56 0.52 0.56 106,325 ### 95.8 95.8 ###
2003-Aug-07 Thu 0.54 0.55 0.53 0.53 17.4 17.4 0.0
2003-Aug-06 Wed 0.56 0.56 0.54 0.55 ### ### ###
2003-Aug-05 Tue 0.57 ### 0.52 0.56 353,682 91,957 ### ### ###
2003-Aug-04 Mon ### ### 0.57 0.57 150,924 ### 2.7 2.7 ###
2003-Aug-01 Fri ### ### ### ### 65.4 65.4 0.0
2003-Jul-31 Thu ### ### ### ### 17.5 17.5 0.0
2003-Jul-30 Wed ### ### ### ### ### ### 0.0
2003-Jul-29 Tue ### ### ### ### 15.9 15.9 0.0
2003-Jul-28 Mon ### ### ### ### 79.9 79.9 0.0
2003-Jul-25 Fri ### ### ### ### 141,142 0 ### ### 0.0
2003-Jul-24 Thu ### ### 0.59 ### ### ### 0.0
2003-Jul-23 Wed ### ### 0.59 ### 67.8 67.8 0.0
2003-Jul-22 Tue ### ### ### ### 6.2 6.2 0.0
2003-Jul-21 Mon ### ### ### ### 246,982 0 83.6 83.6 0.0
2003-Jul-18 Fri ### ### ### ### ### ### 0.0
2003-Jul-17 Thu 0.54 0.58 0.54 0.58 103,874 ### 96.8 96.8 ###
2003-Jul-16 Wed 0.56 0.56 0.54 0.55 ### ### ###
2003-Jul-15 Tue 0.54 0.56 0.49 0.56 497,455 ### 91.9 91.9 ###
2003-Jul-14 Mon 0.56 0.57 0.54 0.54 8.9 8.9 0.0
2003-Jul-11 Fri 0.5 ### 0.5 0.55 97.2 97.2 ###
2003-Jul-10 Thu 0.47 ### 0.47 ### ### ### 0.0
2003-Jul-09 Wed 0.46 0.46 0.45 0.46 64,750 ### ### ### 0.0
2003-Jul-08 Tue 0.455 ### 0.45 0.45 121,788 ### 23.4 23.4 0.0
2003-Jul-07 Mon 0.46 0.46 0.43 0.44 ### ### ###
2003-Jul-04 Fri 0.45 0.46 0.44 0.44 13.7 13.7 ###
2003-Jul-03 Thu 0.45 0.45 0.45 0.45 ### ### 0.0
2003-Jul-02 Wed 0.455 ### 0.45 0.45 437,650 98,471 ### ### 0.0
2003-Jul-01 Tue 0.44 ### 0.44 0.45 ### ### 0.0
2003-Jun-30 Mon 0.41 0.425 0.4 0.425 88.7 88.7 ###
2003-Jun-27 Fri ### 0.41 0.375 0.41 91.8 91.8 ###
2003-Jun-25 Wed ### 0.4 ### ### 15.6 15.6 0.0
2003-Jun-24 Tue 0.4 0.4 0.375 0.375 64,045 ### ### ### ###
2003-Jun-23 Mon 0.4 0.41 0.4 0.4 72.4 72.4 0.0
2003-Jun-20 Fri 0.4 0.4 ### 0.4 144,686 ### ### ### 0.0
2003-Jun-19 Thu 0.455 0.455 0.41 0.41 342,975 ### 2.0 2.0 ###
2003-Jun-18 Wed 0.47 0.47 0.45 0.45 275,250 ### 7.4 7.4 0.0
2003-Jun-17 Tue 0.44 0.475 0.44 0.46 ### ### 0.0
2003-Jun-16 Mon 0.42 0.44 ### ### 89.7 89.7 0.0
2003-Jun-13 Fri ### ### ### ### 156,380 0 ### ### 0.0
2003-Jun-12 Thu 0.47 0.47 ### ### ### ### 0.0
2003-Jun-11 Wed 0.4 0.5 0.4 0.47 818,689 ### ### ### ###
2003-Jun-10 Tue ### 0.43 ### 0.4 99.3 99.3 0.0
2003-Jun-06 Fri ### 0.375 ### ### ### ### 0.0
2003-Jun-05 Thu ### ### ### ### 11.3 11.3 0.0
2003-Jun-04 Wed ### ### ### ### 74.2 74.2 0.0
2003-Jun-03 Tue ### ### ### ### ### ### 0.0
2003-Jun-02 Mon ### ### ### ### 74.4 74.4 0.0
2003-May-30 Fri ### ### ### ### ### ### 0.0
2003-May-29 Thu ### ### ### ### 133,550 0 ### ### 0.0
2003-May-28 Wed ### ### ### ### ### ### 0.0
2003-May-27 Tue 0.325 ### 0.325 ### 97,750 15,884 ### ### 0.0
2003-May-26 Mon ### ### 0.325 0.325 9,850 ### ### ### ###
2003-May-23 Fri ### ### ### ### 5.9 5.9 0.0
2003-May-22 Thu ### 0.355 ### 0.355 98.5 98.5 0.0
2003-May-21 Wed ### ### ### ### 83.3 83.3 0.0
2003-May-20 Tue ### ### ### ### 52,189 0 ### ### 0.0
2003-May-19 Mon ### ### ### ### ### ### 0.0
2003-May-16 Fri 0.325 ### 0.325 ### 45,157 ### ### ### 0.0
2003-May-15 Thu ### ### ### ### 99,144 0 ### ### 0.0
2003-May-14 Wed ### ### ### ### ### ### 0.0
2003-May-13 Tue ### ### ### ### 61,250 0 91.4 91.4 0.0
2003-May-12 Mon 0.325 0.325 ### ### 156,642 25,454 ### ### 0.0
2003-May-09 Fri ### ### 0.325 0.325 16.1 16.1 ###
2003-May-08 Thu ### ### ### ### ### ### 0.0
2003-May-07 Wed ### ### ### ### ### ### 0.0
2003-May-06 Tue ### 0.345 ### ### ### ### 0.0
2003-May-05 Mon ### ### ### ### 71.2 71.2 0.0
2003-May-02 Fri ### ### ### ### ### ### 0.0
2003-May-01 Thu ### ### ### ### 53,250 0 81.2 81.2 0.0
2003-Apr-30 Wed ### ### ### ### 70.5 70.5 0.0
2003-Apr-29 Tue ### ### ### ### 72.4 72.4 0.0
2003-Apr-28 Mon ### ### ### ### 102,786 0 11.7 11.7 0.0
2003-Apr-24 Thu 0.355 0.355 ### ### ### ### 0.0
2003-Apr-23 Wed ### ### 0.355 0.355 19.7 19.7 0.0
2003-Apr-22 Tue ### ### ### ### 10.2 10.2 0.0
2003-Apr-17 Thu ### ### ### ### 29,582 0 ### ### 0.0
2003-Apr-16 Wed ### 0.385 ### 0.385 166,651 32,080 99.4 99.4 0.0
2003-Apr-15 Tue ### ### ### ### 166,729 0 8.7 8.7 0.0
2003-Apr-14 Mon 0.325 ### 0.325 ### 86.6 86.6 0.0
2003-Apr-11 Fri 0.325 ### 0.325 0.325 72.1 72.1 ###
2003-Apr-10 Thu ### ### ### ### ### ### 0.0
2003-Apr-09 Wed 0.345 0.345 ### ### ### ### 0.0
2003-Apr-08 Tue 0.325 0.325 0.325 0.325 ### ### ###
2003-Apr-07 Mon ### 0.345 ### 0.345 ### ### 0.0
2003-Apr-04 Fri ### ### ### ### ### ### 0.0
2003-Apr-03 Thu ### ### ### ### 72.4 72.4 0.0
2003-Apr-02 Wed ### 0.345 ### 0.345 ### ### 0.0
2003-Apr-01 Tue ### 0.355 ### ### ### ### 0.0
2003-Mar-31 Mon 0.29 ### 0.29 ### ### ### 0.0
2003-Mar-28 Fri ### ### 0.29 0.29 14.6 14.6 ###
2003-Mar-27 Thu ### ### 0.285 ### 104,653 ### 71.1 71.1 0.0
2003-Mar-26 Wed ### ### ### ### ### ### 0.0
2003-Mar-25 Tue ### ### 0.325 0.325 ### ### ###
2003-Mar-24 Mon ### ### 0.355 0.355 8,420 ### 7.3 7.3 0.0
2003-Mar-21 Fri ### ### ### ### 25,521 0 ### ### 0.0
2003-Mar-20 Thu ### 0.355 ### 0.355 9,429 1,673 79.8 79.8 0.0
2003-Mar-19 Wed ### ### ### ### 4.7 4.7 0.0
2003-Mar-18 Tue ### ### ### ### 97.2 97.2 0.0
2003-Mar-17 Mon ### ### ### 0.325 32,650 0 ### ### ###
2003-Mar-14 Fri 0.27 ### 0.27 ### 97.7 97.7 0.0
2003-Mar-13 Thu 0.275 0.28 0.27 0.27 21.3 21.3 ###
2003-Mar-12 Wed 0.29 0.29 0.275 0.275 68,483 19,346 8.1 8.1 ###
2003-Mar-11 Tue ### ### 0.28 0.29 14.8 14.8 ###
2003-Mar-10 Mon ### ### ### ### 10,250 0 ### ### 0.0
2003-Mar-07 Fri ### ### ### ### ### ### 0.0
2003-Mar-06 Thu ### 0.325 ### 0.325 86.7 86.7 ###
2003-Mar-05 Wed ### ### 0.29 ### ### ### 0.0
2003-Mar-04 Tue ### ### ### ### ### ### 0.0
2003-Mar-03 Mon ### ### ### ### 74.9 74.9 0.0
2003-Feb-28 Fri ### ### ### ### ### ### 0.0
2003-Feb-27 Thu 0.325 0.325 ### ### ### ### 0.0
2003-Feb-26 Wed ### ### ### ### ### ### 0.0
2003-Feb-25 Tue ### ### 0.345 0.345 ### ### 0.0
2003-Feb-24 Mon ### ### ### ### 19,883 0 ### ### 0.0
2003-Feb-21 Fri ### ### ### ### 22.9 22.9 0.0
2003-Feb-20 Thu 0.375 0.375 0.375 0.375 81.4 81.4 ###
2003-Feb-19 Wed ### ### ### ### 73.7 73.7 0.0
2003-Feb-18 Tue ### ### ### ### 72.8 72.8 0.0
2003-Feb-17 Mon ### ### ### ### 93.3 93.3 0.0
2003-Feb-14 Fri ### ### ### ### 7,450 0 71.9 71.9 0.0
2003-Feb-13 Thu ### ### ### ### ### ### 0.0
2003-Feb-12 Wed ### ### 0.375 0.375 58,150 ### 21.4 21.4 ###
2003-Feb-11 Tue ### ### ### ### 3,140 0 ### ### 0.0
2003-Feb-10 Mon ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 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 2026-04-16 14:47:44 thru 2026-04-16 14:47:44 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000