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 Mon 25-May-05 05:44:33 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

(OPS) OPSM GROUP LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for OPS    Limits Next Section


Company Details for (OPS) OPSM GROUP LIMITED

Listing Code OPS
Listing Name OPSM GROUP LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name OPSM GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000OPS4


Maximum Price date available .. Friday 2nd May 2025
Latest price with VOLUME for OPS .. Monday 7th February 2005

OPS 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 1.75 1 0.0
MAX 4.4 6,876,741 97.8


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>


End of day Prices (full format),

150 Days for (OPS) OPSM GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2000-Feb-10 Thu 2.7 2.7 ### ### 1,538,440 ### 35.8 35.8 0.0
2000-Feb-09 Wed 2.72 2.82 ### 2.75 73.9 73.9 ###
2000-Feb-08 Tue 2.677 2.75 2.677 2.75 ### ### ###
2000-Feb-07 Mon ### 2.75 ### 2.72 ### ### 0.2
2000-Feb-04 Fri 2.753 2.753 ### ### 21,846 30,071 ### ### 0.0
2000-Feb-03 Thu 2.79 2.8 2.74 2.75 31.7 31.7 ###
2000-Feb-02 Wed 2.8 2.8 2.78 2.8 83,825 233,871 ### ### 0.2
2000-Feb-01 Tue 2.8 2.85 2.78 2.85 45,572 128,285 ### ### ###
2000-Jan-31 Mon 2.8 2.8 2.75 2.8 64.7 64.7 0.2
2000-Jan-28 Fri 2.79 2.85 2.79 2.8 ### ### 0.2
2000-Jan-27 Thu 2.83 2.87 2.75 2.8 58,329 ### ### ### 0.2
2000-Jan-25 Tue 2.7 2.8 ### 2.75 135,878 190,229 ### ### ###
2000-Jan-24 Mon 2.7 2.74 2.7 2.74 ### ### 0.2
2000-Jan-21 Fri 2.74 2.74 2.7 2.7 22.7 22.7 0.2
2000-Jan-20 Thu 2.73 2.74 2.72 2.74 ### ### 0.2
2000-Jan-19 Wed 2.74 2.75 2.73 2.74 657,387 1,801,240 71.9 71.9 0.2
2000-Jan-18 Tue 2.75 2.76 ### 2.75 68,281 94,227 68.5 68.5 ###
2000-Jan-17 Mon 2.8 2.82 2.77 2.8 92,688 ### 72.0 72.0 0.2
2000-Jan-14 Fri 2.874 2.874 2.8 2.8 16.9 16.9 0.2
2000-Jan-13 Thu 2.87 2.87 2.84 2.84 61,422 175,359 32.0 32.0 0.2
2000-Jan-12 Wed 2.85 2.89 2.84 2.85 45,259 ### 68.7 68.7 ###
2000-Jan-11 Tue ### ### 2.82 2.89 ### ### ###
2000-Jan-10 Mon ### ### 2.85 ### 24.0 24.0 0.0
2000-Jan-07 Fri ### ### 2.88 ### ### ### 0.0
2000-Jan-06 Thu ### ### ### ### 134,955 0 74.2 74.2 0.0
2000-Jan-05 Wed 2.85 ### 2.85 2.88 35,780 50,986 ### ### 0.2
2000-Jan-04 Tue ### 3 ### ### 81.7 81.7 0.0
1999-Dec-31 Fri ### 3 2.86 3 137,222 ### ### ### 0.2
1999-Dec-30 Thu ### 3 2.86 3 137,222 ### ### ### 0.2
1999-Dec-29 Wed ### ### 2.89 2.89 ### ### ###
1999-Dec-28 Tue 2.86 ### 2.85 ### 80.1 80.1 0.0
1999-Dec-27 Mon 2.86 ### 2.85 ### 80.1 80.1 0.0
1999-Dec-24 Fri 2.86 ### 2.85 ### 80.1 80.1 0.0
1999-Dec-23 Thu 2.8 2.86 2.79 2.86 3,494,072 9,870,753 ### ### 0.2
1999-Dec-22 Wed ### 2.8 2.75 2.8 ### ### 0.2
1999-Dec-21 Tue 2.8 2.88 2.75 2.8 72.9 72.9 0.2
1999-Dec-20 Mon 2.784 2.86 2.75 2.8 ### ### 0.2
1999-Dec-17 Fri 2.84 2.84 2.78 2.78 21.1 21.1 0.2
1999-Dec-16 Thu 2.88 2.89 2.82 2.84 80,841 ### 26.6 26.6 0.2
1999-Dec-15 Wed 2.844 ### 2.8 2.88 97,342 136,278 76.8 76.8 0.2
1999-Dec-14 Tue 2.81 2.85 2.78 2.82 76.4 76.4 ###
1999-Dec-13 Mon 2.883 2.883 2.75 2.83 71,427 201,174 ### ### 0.2
1999-Dec-10 Fri 2.755 2.84 2.75 2.84 87.0 87.0 0.2
1999-Dec-09 Thu 2.83 2.85 2.78 2.85 92,971 ### ### ### ###
1999-Dec-08 Wed 2.81 2.85 2.81 2.84 ### ### 0.2
1999-Dec-07 Tue 2.86 2.86 2.81 2.85 292,947 ### 39.3 39.3 ###
1999-Dec-06 Mon 2.82 2.88 2.78 2.88 89.2 89.2 0.2
1999-Dec-03 Fri 2.87 2.87 2.82 2.85 ### ### ###
1999-Dec-02 Thu ### ### 2.82 2.85 17.8 17.8 ###
1999-Dec-01 Wed ### ### 2.8 ### 1,478,184 2,069,457 ### ### 0.0
1999-Nov-30 Tue 2.87 2.87 2.81 2.851 128,825 ### ### ### ###
1999-Nov-29 Mon ### ### 2.85 ### ### ### 0.0
1999-Nov-26 Fri ### ### 2.85 2.87 55,181 ### ### ### ###
1999-Nov-25 Thu ### ### 2.75 ### 137,840 ### 82.2 82.2 0.0
1999-Nov-24 Wed 2.85 2.87 2.75 2.85 808,345 2,271,449 ### ### ###
1999-Nov-23 Tue 2.89 ### 2.85 2.86 27.4 27.4 0.2
1999-Nov-22 Mon ### ### 2.86 2.89 35.0 35.0 ###
1999-Nov-19 Fri 2.859 ### 2.859 ### ### ### 0.0
1999-Nov-18 Thu 2.88 ### 2.86 ### 205,450 ### 71.2 71.2 0.0
1999-Nov-17 Wed 2.87 2.89 2.85 2.88 49,576 142,283 70.2 70.2 0.2
1999-Nov-16 Tue 2.89 ### 2.85 2.85 23.5 23.5 ###
1999-Nov-15 Mon 2.85 2.89 2.85 2.87 168,144 482,573 ### ### ###
1999-Nov-12 Fri 2.85 2.85 2.8 2.85 174,941 ### ### ### ###
1999-Nov-11 Thu 2.8 2.85 2.8 2.84 ### ### 0.2
1999-Nov-10 Wed ### ### 2.8 2.8 14.6 14.6 0.2
1999-Nov-09 Tue 2.84 2.85 2.83 2.85 71.4 71.4 ###
1999-Nov-08 Mon 2.85 2.85 2.84 2.85 76.8 76.8 ###
1999-Nov-05 Fri 2.85 2.88 2.85 2.85 73.2 73.2 ###
1999-Nov-04 Thu 2.885 2.885 2.83 2.85 ### ### ###
1999-Nov-03 Wed 2.822 2.85 2.78 2.85 ### ### ###
1999-Nov-02 Tue 2.81 2.82 2.78 2.8 22,047 ### ### ### 0.2
1999-Nov-01 Mon ### 2.78 ### 2.78 141,824 ### ### ### 0.2
1999-Oct-29 Fri 2.79 2.81 2.71 2.773 35.4 35.4 0.2
1999-Oct-28 Thu 2.77 2.79 2.74 2.79 69.5 69.5 ###
1999-Oct-27 Wed 2.81 2.85 2.72 2.75 ### ### ###
1999-Oct-26 Tue 2.8 2.85 2.72 2.85 ### ### ###
1999-Oct-25 Mon 2.78 2.81 2.71 2.81 ### ### ###
1999-Oct-22 Fri 2.758 2.8 2.72 2.78 74,650 ### ### ### 0.2
1999-Oct-21 Thu 2.756 2.78 ### ### 41,125 ### 26.4 26.4 0.0
1999-Oct-20 Wed ### 2.75 ### 2.75 72,120 ### ### ### ###
1999-Oct-19 Tue ### 2.7 ### ### 46,659 62,989 ### ### 0.0
1999-Oct-18 Mon 2.49 ### 2.49 ### ### ### 0.0
1999-Oct-15 Fri ### ### ### ### 199,751 0 ### ### 0.0
1999-Oct-14 Thu ### ### ### ### 70.8 70.8 0.0
1999-Oct-13 Wed ### ### ### ### 707,728 0 ### ### 0.0
1999-Oct-12 Tue 2.684 2.684 ### ### ### ### 0.0
1999-Oct-11 Mon ### 2.72 ### ### 283,686 ### ### ### 0.0
1999-Oct-08 Fri ### ### ### ### 81.0 81.0 0.0
1999-Oct-07 Thu ### ### 2.56 ### 59,945 76,729 ### ### 0.0
1999-Oct-06 Wed 2.56 2.59 2.56 2.57 ### ### ###
1999-Oct-05 Tue 2.57 2.57 2.55 2.55 46,925 120,127 30.5 30.5 0.2
1999-Oct-04 Mon 2.549 2.56 2.54 2.56 45,779 ### 75.1 75.1 0.2
1999-Oct-01 Fri ### 2.56 ### 2.56 ### ### 0.2
1999-Sep-30 Thu 2.56 2.56 2.53 2.53 28.9 28.9 ###
1999-Sep-29 Wed 2.552 2.552 2.54 2.55 325,980 829,945 ### ### 0.2
1999-Sep-27 Mon 2.55 2.56 2.53 2.53 94,425 ### ### ### ###
1999-Sep-24 Fri 2.55 2.57 2.54 2.55 ### ### 0.2
1999-Sep-23 Thu 2.56 2.57 2.55 2.57 130,474 ### 71.2 71.2 ###
1999-Sep-22 Wed 2.58 2.59 2.55 2.56 ### ### 0.2
1999-Sep-21 Tue ### 2.58 2.56 2.58 ### ### 0.2
1999-Sep-20 Mon 2.58 2.58 2.56 2.57 ### ### ###
1999-Sep-17 Fri 2.55 2.55 2.53 2.55 ### ### 0.2
1999-Sep-16 Thu 2.56 2.56 2.51 2.55 46,388 ### ### ### 0.2
1999-Sep-15 Wed ### ### 2.51 2.55 1,418,050 1,779,652 21.1 21.1 0.2
1999-Sep-14 Tue 2.57 2.58 2.55 2.58 72.2 72.2 0.2
1999-Sep-13 Mon ### ### 2.55 2.55 16.7 16.7 0.2
1999-Sep-10 Fri 2.523 2.56 2.523 2.56 ### ### 0.2
1999-Sep-09 Thu 2.53 2.56 2.52 2.53 73,121 185,727 67.2 67.2 ###
1999-Sep-08 Wed 2.54 2.54 2.5 2.53 27.3 27.3 ###
1999-Sep-07 Tue 2.57 2.58 2.52 2.54 100,780 256,988 22.6 22.6 ###
1999-Sep-06 Mon ### ### ### 2.57 16,576 0 75.6 75.6 ###
1999-Sep-03 Fri ### ### 2.53 2.58 45,772 ### ### ### 0.2
1999-Sep-02 Thu ### ### 2.57 ### ### ### 0.0
1999-Sep-01 Wed ### ### ### ### ### ### 0.0
1999-Aug-31 Tue ### ### ### ### 32.4 32.4 0.0
1999-Aug-30 Mon ### 2.71 ### ### 26.3 26.3 0.0
1999-Aug-27 Fri 2.7 2.71 ### ### ### ### 0.0
1999-Aug-26 Thu ### 2.7 ### 2.7 128,657 173,686 ### ### 0.2
1999-Aug-25 Wed ### 2.72 ### ### 91,346 ### ### ### 0.0
1999-Aug-24 Tue ### 2.72 ### ### ### ### 0.0
1999-Aug-23 Mon ### 2.7 ### ### ### ### 0.0
1999-Aug-20 Fri ### 2.7 ### ### ### ### 0.0
1999-Aug-19 Thu ### ### ### ### ### ### 0.0
1999-Aug-18 Wed ### ### ### ### 25.6 25.6 0.0
1999-Aug-17 Tue ### ### ### ### ### ### 0.0
1999-Aug-16 Mon ### ### ### ### ### ### 0.0
1999-Aug-13 Fri ### 2.7 ### ### 226,278 305,475 ### ### 0.0
1999-Aug-12 Thu ### 2.7 ### ### 67.8 67.8 0.0
1999-Aug-11 Wed ### ### ### ### ### ### 0.0
1999-Aug-10 Tue 2.74 2.74 ### ### ### ### 0.0
1999-Aug-09 Mon 2.7 2.7 ### ### 65,646 88,622 ### ### 0.0
1999-Aug-06 Fri 2.752 2.752 ### 2.75 ### ### ###
1999-Aug-05 Thu 2.655 2.655 ### ### 89,975 119,441 28.4 28.4 0.0
1999-Aug-04 Wed ### ### ### ### 17.3 17.3 0.0
1999-Aug-03 Tue ### 2.7 ### 2.7 ### ### 0.2
1999-Aug-02 Mon 2.648 2.7 2.648 ### 107,750 288,123 80.8 80.8 0.0
1999-Jul-30 Fri ### 2.74 ### 2.74 86.2 86.2 0.2
1999-Jul-29 Thu 2.678 2.74 ### ### 34,954 47,886 32.2 32.2 0.0
1999-Jul-28 Wed ### 2.7 ### ### 71.3 71.3 0.0
1999-Jul-27 Tue ### ### ### ### 70.5 70.5 0.0
1999-Jul-26 Mon 2.7 2.7 ### ### 218,643 ### ### ### 0.0
1999-Jul-23 Fri 2.7 2.71 ### 2.71 331,484 ### ### ### ###
1999-Jul-22 Thu ### 2.722 ### 2.722 95,388 129,823 77.8 77.8 0.2
1999-Jul-21 Wed 2.7 2.7 ### ### 117,829 ### ### ### 0.0
1999-Jul-20 Tue ### 2.79 ### 2.7 248,877 347,183 ### ### 0.2
1999-Jul-19 Mon ### ### ### ### 68.6 68.6 0.0
1999-Jul-16 Fri 2.7 2.7 ### ### ### ### 0.0
1999-Jul-15 Thu ### ### ### ### 68.8 68.8 0.0
1999-Jul-14 Wed ### ### ### ### ### ### 0.0
1999-Jul-13 Tue 2.7 2.7 ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 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 2025-05-05 17:44:33 thru 2025-05-05 17:44:33 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000