|
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 02:53:36 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(OIL) OPTISCAN IMAGING LIMITED Daily Prices Page 44...
|
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 |
1998-May-06 Wed
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
1998-May-05 Tue
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| 95.7
| 95.7
| ### |
1998-May-04 Mon
| 0.2
| 0.2
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
1998-May-01 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
1998-Apr-30 Thu
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
1998-Apr-29 Wed
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
1998-Apr-28 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
1998-Apr-27 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 13,728
| 3,020
| 75.5
| 75.5
| 0.0 |
1998-Apr-21 Tue
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 76.7
| 76.7
| ### |
1998-Apr-20 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
1998-Apr-17 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 76.1
| 76.1
| 0.0 |
1998-Apr-16 Thu
| 0.21
| 0.22
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
1998-Apr-15 Wed
| 0.24
| 0.24
| 0.23
| 0.23
| 13,746
| ###
| ###
| ###
| ### |
1998-Apr-14 Tue
| 0.245
| 0.25
| 0.24
| 0.24
|
|
| 12.6
| 12.6
| 0.0 |
1998-Apr-09 Thu
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
1998-Apr-08 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 71.5
| 71.5
| 0.0 |
1998-Apr-07 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 74.5
| 74.5
| 0.0 |
1998-Apr-06 Mon
| 0.25
| 0.25
| 0.24
| 0.25
|
|
| ###
| ###
| 0.0 |
1998-Apr-03 Fri
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
1998-Apr-02 Thu
| 0.245
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
1998-Apr-01 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
1998-Mar-31 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
1998-Mar-30 Mon
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
1998-Mar-27 Fri
| 0.245
| 0.26
| 0.245
| 0.26
|
|
| 96.9
| 96.9
| 0.0 |
1998-Mar-25 Wed
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| 76.2
| 76.2
| 0.0 |
1998-Mar-23 Mon
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
1998-Mar-20 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 74.7
| 74.7
| 0.0 |
1998-Mar-19 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 19,371
| ###
| 73.1
| 73.1
| 0.0 |
1998-Mar-18 Wed
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 73.8
| 73.8
| ### |
1998-Mar-17 Tue
| 0.27
| 0.27
| 0.26
| 0.27
|
|
| ###
| ###
| ### |
1998-Mar-16 Mon
| 0.27
| 0.27
| 0.26
| 0.27
|
|
| ###
| ###
| ### |
1998-Mar-13 Fri
| 0.28
| 0.28
| 0.26
| 0.26
| 60,957
| 16,458
| ###
| ###
| 0.0 |
1998-Mar-12 Thu
| 0.28
| 0.285
| 0.28
| 0.28
|
|
| 78.9
| 78.9
| ### |
1998-Mar-11 Wed
| 0.27
| 0.285
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
1998-Mar-10 Tue
| 0.26
| 0.27
| 0.26
| 0.27
| 157,723
| ###
| ###
| ###
| ### |
1998-Mar-06 Fri
| 0.25
| 0.26
| 0.25
| 0.26
| 16,650
| 4,245
| ###
| ###
| 0.0 |
1998-Mar-05 Thu
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| 96.0
| 96.0
| 0.0 |
1998-Mar-04 Wed
| 0.25
| 0.25
| 0.24
| 0.25
|
|
| 71.7
| 71.7
| 0.0 |
1998-Mar-03 Tue
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
1998-Mar-02 Mon
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| 80.9
| 80.9
| 0.0 |
1998-Feb-27 Fri
| 0.245
| 0.245
| 0.245
| 0.245
| 2,281
| 558
| ###
| ###
| 0.0 |
1998-Feb-26 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 71.1
| 71.1
| 0.0 |
1998-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-24 Tue
| 0.24
| 0.24
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
1998-Feb-23 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
1998-Feb-20 Fri
| 0.23
| ###
| 0.23
| ###
| 50,984
| ###
| 88.5
| 88.5
| 0.0 |
1998-Feb-19 Thu
| 0.21
| ###
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-18 Wed
| ###
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
1998-Feb-16 Mon
| 0.25
| 0.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-13 Fri
| 0.27
| 0.27
| 0.255
| 0.255
| 63,880
| ###
| 1.5
| 1.5
| 0.0 |
1998-Feb-12 Thu
| ###
| 0.27
| 0.26
| 0.27
|
|
| ###
| ###
| ### |
1998-Feb-11 Wed
| ###
| 0.27
| ###
| 0.27
|
|
| ###
| ###
| ### |
1998-Feb-10 Tue
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| 5.9
| 5.9
| 0.0 |
1998-Feb-09 Mon
| 0.27
| 0.27
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
1998-Feb-06 Fri
| 0.25
| 0.27
| 0.25
| 0.27
| 136,320
| 35,443
| 96.0
| 96.0
| ### |
1998-Feb-05 Thu
| 0.288
| 0.289
| 0.23
| 0.23
| 211,680
| ###
| ###
| ###
| ### |
1998-Feb-04 Wed
| 0.276
| ###
| 0.276
| ###
| 785,221
| ###
| ###
| ###
| 0.0 |
1998-Feb-03 Tue
| ###
| 0.27
| 0.25
| ###
| 307,871
| 80,046
| ###
| ###
| 0.0 |
1998-Feb-02 Mon
| ###
| 0.23
| ###
| 0.23
|
|
| ###
| ###
| ### |
1998-Jan-30 Fri
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
1998-Jan-29 Thu
| 0.182
| 0.2
| ###
| ###
| 185,740
| 18,574
| 90.9
| 90.9
| 0.0 |
1998-Jan-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-27 Tue
| 0.155
| 0.155
| 0.155
| 0.155
| 18,740
| ###
| 76.5
| 76.5
| ### |
1998-Jan-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
1998-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
1998-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| 97.3
| 97.3
| 0.0 |
1997-Dec-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-24 Wed
| 0.145
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-19 Fri
| ###
| 0.145
| ###
| 0.145
|
|
| 94.1
| 94.1
| ### |
1997-Dec-18 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
1997-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-12 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
1997-Dec-11 Thu
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 79.9
| 79.9
| 0.0 |
1997-Dec-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-09 Tue
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
1997-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
1997-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-02 Tue
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
1997-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-28 Fri
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
1997-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
1997-Nov-21 Fri
| ###
| 0.145
| ###
| 0.145
|
|
| 90.3
| 90.3
| ### |
1997-Nov-17 Mon
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
1997-Nov-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-13 Thu
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| 71.7
| 71.7
| ### |
1997-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
1997-Nov-04 Tue
| ###
| 0.155
| ###
| 0.155
|
|
| ###
| ###
| ### |
1997-Oct-31 Fri
| ###
| ###
| ###
| ###
| 38,950
| 0
| ###
| ###
| 0.0 |
1997-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-29 Wed
| ###
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
1997-Oct-22 Wed
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| 70.0
| 70.0
| ### |
1997-Oct-21 Tue
| ###
| 0.155
| ###
| 0.155
|
|
| 99.2
| 99.2
| ### |
1997-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-16 Thu
| 0.155
| 0.155
| 0.155
| 0.155
| 6,450
| ###
| 77.3
| 77.3
| ### |
1997-Oct-15 Wed
| ###
| ###
| 0.155
| ###
|
|
| 77.6
| 77.6
| 0.0 |
1997-Oct-14 Tue
| 0.155
| 0.155
| 0.155
| 0.155
| 18,050
| ###
| ###
| ###
| ### |
1997-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
1997-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
1997-Oct-08 Wed
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 70.0
| 70.0
| 0.0 |
1997-Oct-07 Tue
| 0.175
| 0.175
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
1997-Oct-06 Mon
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 69.4
| 69.4
| 0.0 |
1997-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
1997-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-01 Wed
| 0.155
| ###
| 0.155
| ###
|
|
| 90.3
| 90.3
| 0.0 |
1997-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
1997-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-19 Fri
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
1997-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
1997-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
1997-Sep-16 Tue
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 74.6
| 74.6
| 0.0 |
1997-Sep-15 Mon
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 72.8
| 72.8
| 0.0 |
1997-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
1997-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-08 Mon
| ###
| ###
| 0.185
| 0.185
|
|
| 10.9
| 10.9
| ### |
1997-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
1997-Sep-04 Thu
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
1997-Sep-03 Wed
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
1997-Sep-02 Tue
| ###
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
1997-Aug-29 Fri
| ###
| 0.2
| ###
| 0.2
|
|
| 91.2
| 91.2
| 0.0 |
1997-Aug-28 Thu
| ###
| ###
| ###
| ###
| 66,950
| 0
| 71.4
| 71.4
| 0.0 |
1997-Aug-27 Wed
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-26 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 74.7
| 74.7
| 0.0 |
1997-Aug-25 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 70.4
| 70.4
| 0.0 |
1997-Aug-22 Fri
| 0.2
| 0.2
| ###
| 0.2
|
|
| 76.0
| 76.0
| 0.0 |
1997-Aug-21 Thu
| ###
| 0.2
| ###
| 0.2
|
|
| 89.7
| 89.7
| 0.0 |
1997-Aug-20 Wed
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-19 Tue
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
1997-Aug-18 Mon
| ###
| ###
| 0.185
| ###
|
|
| 17.8
| 17.8
| 0.0 |
1997-Aug-15 Fri
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
1997-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
1997-Aug-13 Wed
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-12 Tue
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-11 Mon
| ###
| 0.22
| 0.2
| 0.2
|
|
| 1.7
| 1.7
| 0.0 |
1997-Aug-08 Fri
| 0.26
| 0.26
| 0.21
| 0.22
|
|
| 0.2
| 0.2
| 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 02:53:36 thru 2024-06-05 02:53:36 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|