Stock Trading: www.OzSuper.com Logo 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 Thu 26-Apr-16 03:28:30 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

(OIL) OPTISCAN IMAGING LIMITED Daily Prices Page 7...

     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 32 33 34 35 36 37 Next >>


End of day Prices (full format),

192 Days for (OIL) OPTISCAN IMAGING LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2021-Sep-21 Tue 0.22 0.24 0.22 0.24 ### ### 0.0
2021-Sep-20 Mon ### ### 0.23 0.23 78,341 ### 47.7 47.7 ###
2021-Sep-17 Fri ### ### ### ### 67.4 67.4 0.0
2021-Sep-16 Thu 0.24 0.245 0.23 0.24 64.8 64.8 0.0
2021-Sep-15 Wed 0.255 0.255 0.24 0.24 129,929 32,157 4.7 4.7 0.0
2021-Sep-14 Tue ### 0.25 0.21 0.25 315,841 72,643 94.8 94.8 0.0
2021-Sep-13 Mon 0.245 0.245 ### ### 256,628 ### ### ### 0.0
2021-Sep-10 Fri 0.245 0.25 0.24 0.24 15.6 15.6 0.0
2021-Sep-09 Thu 0.245 0.245 0.245 0.245 130,782 32,041 84.6 84.6 0.0
2021-Sep-08 Wed 0.255 0.255 0.245 0.245 ### ### 0.0
2021-Sep-07 Tue 0.25 0.255 0.245 0.255 82.8 82.8 0.0
2021-Sep-06 Mon 0.285 0.285 0.245 0.25 273,657 ### 1.0 1.0 0.0
2021-Sep-03 Fri 0.26 0.29 0.245 0.28 616,724 164,973 ### ### ###
2021-Sep-02 Thu 0.22 0.255 0.22 0.255 1,459,452 ### 99.3 99.3 0.0
2021-Sep-01 Wed 0.225 0.225 0.22 0.225 62.8 62.8 ###
2021-Aug-31 Tue 0.21 0.225 0.21 0.225 197,622 42,982 ### ### ###
2021-Aug-30 Mon 0.22 0.22 0.21 0.21 8.5 8.5 ###
2021-Aug-27 Fri ### 0.22 0.21 0.21 67,277 ### ### ### ###
2021-Aug-26 Thu 0.21 ### ### ### 86.7 86.7 0.0
2021-Aug-25 Wed 0.22 0.22 0.21 0.21 ### ### ###
2021-Aug-24 Tue ### ### ### ### 129,654 0 6.5 6.5 0.0
2021-Aug-23 Mon 0.21 ### ### 0.21 187,786 0 ### ### ###
2021-Aug-20 Fri 0.22 0.22 0.21 0.21 290,382 ### ### ### ###
2021-Aug-19 Thu 0.21 0.21 0.21 0.21 ### ### ###
2021-Aug-18 Wed 0.21 0.22 0.21 0.21 65.4 65.4 ###
2021-Aug-17 Tue 0.22 0.22 0.21 0.21 216,145 46,471 ### ### ###
2021-Aug-16 Mon 0.225 0.225 ### ### 497,553 55,974 15.8 15.8 0.0
2021-Aug-13 Fri 0.23 ### 0.225 0.225 ### ### ###
2021-Aug-12 Thu 0.23 0.23 0.225 0.23 65.7 65.7 ###
2021-Aug-11 Wed 0.23 0.23 0.22 0.23 267,325 60,148 ### ### ###
2021-Aug-10 Tue 0.225 0.23 ### 0.22 261,721 ### ### ### 0.0
2021-Aug-09 Mon 0.22 0.23 0.21 0.23 ### ### ###
2021-Aug-06 Fri 0.22 0.22 0.21 0.22 82,025 ### 63.1 63.1 0.0
2021-Aug-05 Thu 0.225 0.225 0.21 0.21 ### ### ###
2021-Aug-04 Wed 0.21 0.22 0.21 0.22 281,478 ### ### ### 0.0
2021-Aug-03 Tue ### ### 0.21 ### 108,650 ### ### ### 0.0
2021-Aug-02 Mon 0.22 0.225 0.21 0.21 10.9 10.9 ###
2021-Jul-30 Fri 0.24 0.24 ### ### 0.4 0.4 0.0
2021-Jul-29 Thu ### 0.21 0.185 ### 318,327 ### ### ### 0.0
2021-Jul-28 Wed 0.2 0.2 ### ### 224,254 22,425 ### ### 0.0
2021-Jul-27 Tue 0.2 0.2 ### ### 282,686 ### ### ### 0.0
2021-Jul-26 Mon 0.2 0.2 ### ### ### ### 0.0
2021-Jul-23 Fri ### ### ### ### ### ### 0.0
2021-Jul-22 Thu ### ### ### ### 1,049,271 0 ### ### 0.0
2021-Jul-21 Wed 0.22 0.22 0.2 ### ### ### 0.0
2021-Jul-20 Tue ### ### ### 0.22 417,652 0 4.0 4.0 0.0
2021-Jul-19 Mon ### ### 0.23 0.23 ### ### ###
2021-Jul-16 Fri 0.23 0.24 0.23 0.23 61.7 61.7 ###
2021-Jul-15 Thu 0.23 0.23 0.225 0.225 21,248 ### 22.9 22.9 ###
2021-Jul-14 Wed 0.2275 0.245 0.2275 0.23 329,175 ### ### ### ###
2021-Jul-13 Tue 0.225 0.225 0.225 0.225 0 ###
2021-Jul-12 Mon 0.23 0.23 0.225 0.225 21.2 21.2 ###
2021-Jul-09 Fri 0.24 0.245 0.22 0.22 679,640 ### ### ### 0.0
2021-Jul-08 Thu ### 0.24 0.23 0.24 ### ### 0.0
2021-Jul-07 Wed 0.23 0.24 ### 0.23 ### ### ###
2021-Jul-06 Tue 0.24 0.24 ### ### 315,357 37,842 1.7 1.7 0.0
2021-Jul-05 Mon 0.23 0.23 0.225 0.225 ### ### ###
2021-Jul-02 Fri 0.23 0.26 0.225 0.225 464,752 ### 15.0 15.0 ###
2021-Jul-01 Thu 0.23 0.23 0.22 0.22 5.6 5.6 0.0
2021-Jun-30 Wed 0.23 ### 0.225 0.23 61.3 61.3 ###
2021-Jun-29 Tue 0.23 ### 0.23 0.23 68.1 68.1 ###
2021-Jun-28 Mon ### ### 0.23 0.23 30.0 30.0 ###
2021-Jun-25 Fri ### 0.24 ### 0.24 34,778 4,173 83.4 83.4 0.0
2021-Jun-24 Thu 0.24 0.255 0.23 0.23 10.3 10.3 ###
2021-Jun-23 Wed 0.21 0.24 0.21 0.24 777,476 ### ### ### 0.0
2021-Jun-22 Tue 0.21 0.22 ### 0.21 415,640 45,720 ### ### ###
2021-Jun-21 Mon 0.21 0.225 0.2 0.2 13.6 13.6 0.0
2021-Jun-18 Fri 0.25 0.26 0.21 0.21 0.4 0.4 ###
2021-Jun-17 Thu 0.28 0.28 0.25 0.25 362,522 ### 2.1 2.1 0.0
2021-Jun-16 Wed 0.28 0.28 0.27 0.28 ### ### ###
2021-Jun-15 Tue 0.285 0.29 0.275 0.28 842,986 238,143 ### ### ###
2021-Jun-11 Fri 0.285 0.29 0.28 0.29 234,487 66,828 76.2 76.2 ###
2021-Jun-10 Thu 0.285 ### 0.28 0.28 ### ### ###
2021-Jun-09 Wed ### ### 0.29 0.29 24.2 24.2 ###
2021-Jun-08 Tue ### ### 0.29 ### 5.3 5.3 0.0
2021-Jun-07 Mon 0.29 ### 0.285 ### 1,895,586 270,121 ### ### 0.0
2021-Jun-04 Fri 0.29 ### 0.285 0.29 67.7 67.7 ###
2021-Jun-03 Thu ### ### 0.29 ### 1,186,386 172,025 23.2 23.2 0.0
2021-Jun-02 Wed ### ### ### ### ### ### 0.0
2021-Jun-01 Tue ### 0.375 0.355 ### ### ### 0.0
2021-May-31 Mon ### ### ### ### 30.2 30.2 0.0
2021-May-28 Fri 0.375 0.375 ### ### 190,984 ### ### ### 0.0
2021-May-27 Thu ### ### ### ### 355,975 0 ### ### 0.0
2021-May-26 Wed ### ### ### ### ### ### 0.0
2021-May-25 Tue ### ### ### 0.385 679,149 0 28.2 28.2 0.0
2021-May-24 Mon 0.4 0.4 0.385 ### 253,724 99,586 24.7 24.7 0.0
2021-May-21 Fri ### 0.41 ### 0.41 ### ### ###
2021-May-20 Thu ### 0.4 0.385 ### 190,272 74,681 59.5 59.5 0.0
2021-May-19 Wed 0.4 0.4 ### ### 144,655 ### 36.2 36.2 0.0
2021-May-18 Tue 0.4 0.425 0.385 ### ### ### 0.0
2021-May-17 Mon 0.4 0.4 ### ### ### ### 0.0
2021-May-14 Fri ### 0.41 0.385 0.4 647,344 ### 85.2 85.2 0.0
2021-May-13 Thu 0.4 0.4 ### ### 499,726 99,945 24.6 24.6 0.0
2021-May-12 Wed ### ### ### 0.4 15.7 15.7 0.0
2021-May-11 Tue 0.425 0.425 ### 0.41 ### ### ###
2021-May-10 Mon ### 0.43 ### 0.43 1,737,370 ### 98.3 98.3 ###
2021-May-07 Fri 0.4 0.4 ### ### 19.2 19.2 0.0
2021-May-06 Thu 0.43 0.43 ### ### 1,715,024 ### 3.6 3.6 0.0
2021-May-05 Wed 0.43 0.43 0.41 0.43 ### ### ###
2021-May-04 Tue 0.455 0.455 0.43 ### ### ### 0.0
2021-May-03 Mon 0.44 0.455 0.425 0.455 93.2 93.2 0.0
2021-Apr-30 Fri 0.425 0.45 0.41 0.45 94.8 94.8 0.0
2021-Apr-29 Thu 0.455 0.455 0.42 0.45 1,218,177 532,952 ### ### 0.0
2021-Apr-28 Wed 0.42 0.46 0.4 0.455 1,214,425 ### 98.1 98.1 0.0
2021-Apr-27 Tue 0.445 0.455 0.4 0.425 1,158,141 ### ### ### ###
2021-Apr-26 Mon ### 0.47 ### 0.46 2,900,683 ### ### ### 0.0
2021-Apr-23 Fri 0.375 ### ### ### 1,412,140 0 79.4 79.4 0.0
2021-Apr-22 Thu ### 0.375 ### 0.375 98.9 98.9 ###
2021-Apr-21 Wed ### 0.325 0.28 ### 939,929 284,328 97.3 97.3 0.0
2021-Apr-20 Tue ### ### ### ### ### ### 0.0
2021-Apr-19 Mon 0.28 ### 0.28 ### 99.0 99.0 0.0
2021-Apr-16 Fri 0.255 ### 0.25 0.25 132,541 ### 19.7 19.7 0.0
2021-Apr-15 Thu 0.245 0.25 0.24 0.25 318,749 ### 81.9 81.9 0.0
2021-Apr-14 Wed 0.255 0.255 0.225 ### 453,550 108,852 ### ### 0.0
2021-Apr-13 Tue 0.255 0.255 0.255 0.255 202,654 51,676 ### ### 0.0
2021-Apr-12 Mon 0.26 0.26 0.255 0.26 332,129 85,523 ### ### 0.0
2021-Apr-09 Fri 0.275 0.275 0.24 0.255 640,455 ### ### ### 0.0
2021-Apr-08 Thu 0.27 0.29 0.26 0.275 ### ### ###
2021-Apr-07 Wed ### ### ### ### 2,170,029 0 99.1 99.1 0.0
2021-Apr-06 Tue 0.22 0.225 0.22 0.225 271,756 ### ### ### ###
2021-Apr-01 Thu ### 0.22 ### 0.22 ### ### 0.0
2021-Mar-31 Wed 0.225 0.225 ### ### ### ### 0.0
2021-Mar-30 Tue 0.23 0.23 0.22 0.22 237,848 ### 18.5 18.5 0.0
2021-Mar-29 Mon ### ### 0.23 ### 213,685 24,573 77.6 77.6 0.0
2021-Mar-26 Fri ### ### 0.23 0.23 72,577 8,346 16.9 16.9 ###
2021-Mar-25 Thu 0.23 0.23 0.225 0.225 23,271 ### ### ### ###
2021-Mar-24 Wed ### ### 0.23 0.23 ### ### ###
2021-Mar-23 Tue ### 0.26 ### 0.255 897,349 116,655 98.1 98.1 0.0
2021-Mar-22 Mon 0.23 0.23 0.225 0.23 83,345 ### 67.5 67.5 ###
2021-Mar-19 Fri 0.22 0.225 ### 0.22 ### ### 0.0
2021-Mar-18 Thu 0.23 0.23 0.22 0.22 142,178 ### ### ### 0.0
2021-Mar-17 Wed 0.24 0.24 0.23 0.23 126,246 ### ### ### ###
2021-Mar-16 Tue 0.21 0.24 ### ### 98.0 98.0 0.0
2021-Mar-15 Mon ### 0.21 ### ### ### ### 0.0
2021-Mar-12 Fri ### ### ### 0.2 1,012,371 0 97.7 97.7 0.0
2021-Mar-11 Thu 0.185 ### 0.185 ### 372,049 ### ### ### 0.0
2021-Mar-10 Wed 0.185 ### 0.185 ### 379,720 35,124 85.0 85.0 0.0
2021-Mar-09 Tue 0.185 0.2 0.175 0.175 913,120 ### 9.2 9.2 0.0
2021-Mar-08 Mon 0.2 0.2 0.185 0.185 6.0 6.0 ###
2021-Mar-05 Fri 0.21 0.21 0.175 0.2 ### ### 0.0
2021-Mar-04 Thu 0.22 0.23 ### ### 37.3 37.3 0.0
2021-Mar-03 Wed ### ### 0.225 0.225 ### ### ###
2021-Mar-02 Tue ### 0.245 ### ### 569,385 69,749 78.3 78.3 0.0
2021-Mar-01 Mon 0.255 0.255 ### 0.245 743,376 94,780 ### ### 0.0
2021-Feb-26 Fri 0.25 0.255 0.24 0.255 764,056 ### ### ### 0.0
2021-Feb-25 Thu ### 0.26 ### 0.255 536,543 69,750 ### ### 0.0
2021-Feb-24 Wed 0.24 0.24 0.225 0.24 73.7 73.7 0.0
2021-Feb-23 Tue ### 0.275 0.22 0.245 91.0 91.0 0.0
2021-Feb-22 Mon ### ### ### 0.23 ### ### ###
2021-Feb-19 Fri ### ### 0.155 ### ### ### 0.0
2021-Feb-18 Thu ### ### ### ### ### ### 0.0
2021-Feb-17 Wed ### ### ### 0.185 ### ### ###
2021-Feb-16 Tue 0.145 ### 0.145 ### ### ### 0.0
2021-Feb-15 Mon ### 0.145 ### 0.145 ### ### ###
2021-Feb-12 Fri 0.125 ### 0.125 ### ### ### 0.0
2021-Feb-11 Thu ### ### 0.125 0.125 ### ### 0.0
2021-Feb-10 Wed 0.125 0.125 0.125 0.125 66.2 66.2 0.0
2021-Feb-09 Tue 0.125 0.125 ### ### 1,028,073 64,254 ### ### 0.0
2021-Feb-08 Mon ### 0.125 ### 0.125 97.6 97.6 0.0
2021-Feb-05 Fri ### ### ### ### 611,923 0 ### ### 0.0
2021-Feb-04 Thu ### ### ### ### 38,128 0 ### ### 0.0
2021-Feb-03 Wed ### ### ### ### 63.0 63.0 0.0
2021-Feb-02 Tue ### ### ### ### 61.6 61.6 0.0
2021-Feb-01 Mon ### ### 0.1075 ### ### ### 0.0
2021-Jan-29 Fri ### ### ### ### ### ### 0.0
2021-Jan-28 Thu ### ### ### ### 645,273 0 94.8 94.8 0.0
2021-Jan-27 Wed ### ### ### ### ### ### 0.0
2021-Jan-25 Mon ### ### ### ### 10.6 10.6 0.0
2021-Jan-22 Fri ### ### ### ### ### ### 0.0
2021-Jan-21 Thu ### ### ### ### 65.0 65.0 0.0
2021-Jan-20 Wed 0.125 0.125 0.125 0.125 0 0.0
2021-Jan-19 Tue ### ### 0.1225 0.125 ### ### 0.0
2021-Jan-18 Mon ### ### ### ### 1,866,758 0 ### ### 0.0
2021-Jan-15 Fri ### ### ### ### 1,432,887 0 88.3 88.3 0.0
2021-Jan-14 Thu ### ### ### ### ### ### 0.0
2021-Jan-13 Wed ### ### ### ### 3.0 3.0 0.0
2021-Jan-12 Tue ### ### ### ### 107,088 0 73.2 73.2 0.0
2021-Jan-11 Mon ### ### ### ### 504,348 0 18.5 18.5 0.0
2021-Jan-08 Fri ### ### ### ### 13,650 0 63.3 63.3 0.0
2021-Jan-07 Thu ### ### ### ### 68.0 68.0 0.0
2021-Jan-06 Wed ### ### ### ### ### ### 0.0
2021-Jan-05 Tue ### ### ### ### 66,746 0 89.4 89.4 0.0
2021-Jan-04 Mon ### ### ### ### 201,340 0 ### ### 0.0
2020-Dec-31 Thu ### ### ### ### 73.6 73.6 0.0
2020-Dec-30 Wed ### ### ### ### 0 0.0
2020-Dec-29 Tue ### ### ### ### ### ### 0.0
2020-Dec-24 Thu ### ### ### ### ### ### 0.0
2020-Dec-23 Wed ### ### ### ### 8.1 8.1 0.0
2020-Dec-22 Tue ### ### ### ### ### ### 0.0
2020-Dec-21 Mon ### ### ### ### ### ### 0.0
2020-Dec-18 Fri ### ### ### ### 72.9 72.9 0.0
2020-Dec-17 Thu ### 0.125 ### ### 65.5 65.5 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 32 33 34 35 36 37 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 03:28:30 thru 2026-04-16 03:28:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000