Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 26-Mar-17 01:35:19 PM AEDT

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 6...

     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 .. Monday 16th March 2026
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
2002-Jun-17 Mon 3.49 3.5 3.41 3.49 186,182 643,258 ### ### ###
2002-Jun-14 Fri 3.45 3.5 3.45 3.49 80.7 80.7 ###
2002-Jun-13 Thu 3.57 ### 3.4 3.42 64,787 ### ### ### 0.2
2002-Jun-12 Wed 3.54 3.56 3.53 3.56 157,243 557,426 80.0 80.0 0.3
2002-Jun-11 Tue 3.5 3.55 3.49 3.53 ### ### 0.3
2002-Jun-07 Fri 3.43 3.49 3.42 3.49 83.6 83.6 ###
2002-Jun-06 Thu 3.5 3.5 3.43 3.44 ### ### 0.2
2002-Jun-05 Wed 3.5 3.52 3.47 3.48 31.4 31.4 0.2
2002-Jun-04 Tue ### ### 3.46 3.5 15.4 15.4 0.3
2002-Jun-03 Mon ### ### 3.56 ### ### ### 0.0
2002-May-31 Fri ### ### 3.56 3.58 27.2 27.2 0.3
2002-May-30 Thu 3.58 ### 3.56 3.59 323,587 575,984 ### ### ###
2002-May-29 Wed ### ### 3.55 3.58 28.4 28.4 0.3
2002-May-28 Tue ### ### 3.58 ### 73.0 73.0 0.0
2002-May-27 Mon 3.52 ### 3.52 ### 103,049 ### 85.6 85.6 0.0
2002-May-24 Fri 3.45 3.5 3.45 3.5 ### ### 0.3
2002-May-23 Thu 3.43 3.44 3.4 3.44 76.6 76.6 0.2
2002-May-22 Wed 3.47 3.47 3.4 3.44 43,472 149,326 ### ### 0.2
2002-May-21 Tue 3.49 3.49 3.4 3.45 26.3 26.3 ###
2002-May-20 Mon 3.45 3.5 3.4 3.5 ### ### 0.3
2002-May-17 Fri 3.44 3.45 3.42 3.44 51,621 ### ### ### 0.2
2002-May-16 Thu ### 3.45 ### 3.45 92.6 92.6 ###
2002-May-15 Wed 3.4 3.4 ### ### 498,871 848,080 14.2 14.2 0.0
2002-May-14 Tue ### 3.45 ### 3.42 80.9 80.9 0.2
2002-May-13 Mon 3.45 3.45 3.4 3.4 ### ### 0.2
2002-May-10 Fri 3.45 3.45 3.4 3.41 219,445 ### ### ### ###
2002-May-09 Thu 3.45 3.47 3.43 3.44 886,387 ### ### ### 0.2
2002-May-08 Wed 3.45 3.47 3.42 3.45 ### ### ###
2002-May-07 Tue 3.43 3.47 3.4 3.45 103,847 ### ### ### ###
2002-May-06 Mon 3.49 3.5 3.45 3.45 28.1 28.1 ###
2002-May-03 Fri 3.5 3.5 3.45 3.49 32.2 32.2 ###
2002-May-02 Thu 3.5 3.5 3.48 3.5 74.7 74.7 0.3
2002-May-01 Wed 3.49 3.5 3.45 3.5 151,259 525,625 ### ### 0.3
2002-Apr-30 Tue 3.43 3.5 3.43 3.49 86.7 86.7 ###
2002-Apr-29 Mon 3.46 3.5 3.45 3.45 279,982 ### 38.9 38.9 ###
2002-Apr-26 Fri 3.41 3.5 3.4 3.43 84,479 291,452 ### ### 0.2
2002-Apr-24 Wed 3.43 3.43 ### 3.4 101,821 174,623 ### ### 0.2
2002-Apr-23 Tue 3.49 3.49 3.45 3.45 ### ### ###
2002-Apr-22 Mon 3.53 3.55 3.47 3.49 25.7 25.7 ###
2002-Apr-19 Fri 3.5 3.54 3.45 3.53 ### ### 0.3
2002-Apr-18 Thu 3.44 3.5 3.44 3.49 155,872 540,875 80.4 80.4 ###
2002-Apr-17 Wed 3.45 3.45 ### 3.4 77,983 134,520 18.6 18.6 0.2
2002-Apr-16 Tue 3.47 3.48 3.45 3.45 28.5 28.5 ###
2002-Apr-15 Mon 3.49 3.49 3.4 3.45 92,983 320,326 23.0 23.0 ###
2002-Apr-12 Fri 3.4 3.5 3.4 3.49 49,688 171,423 88.1 88.1 ###
2002-Apr-11 Thu ### 3.41 ### 3.41 86,346 ### 91.4 91.4 ###
2002-Apr-10 Wed 3.27 ### 3.25 3.28 71.7 71.7 0.2
2002-Apr-09 Tue ### ### 3.27 3.27 85,976 140,570 ### ### ###
2002-Apr-08 Mon ### ### ### ### 31.0 31.0 0.0
2002-Apr-05 Fri ### 3.4 ### ### 128,585 ### 77.8 77.8 0.0
2002-Apr-04 Thu ### ### ### ### ### ### 0.0
2002-Apr-03 Wed 3.44 3.44 ### ### ### ### 0.0
2002-Apr-02 Tue 3.53 3.54 3.42 3.5 64,926 225,942 36.4 36.4 0.3
2002-Mar-28 Thu ### ### 3.51 3.54 123,028 ### ### ### 0.3
2002-Mar-27 Wed ### ### 3.47 ### 185,186 ### ### ### 0.0
2002-Mar-26 Tue 3.55 ### 3.53 3.58 76,158 ### 82.6 82.6 0.3
2002-Mar-25 Mon ### ### 3.53 3.55 47,629 ### 18.4 18.4 ###
2002-Mar-22 Fri ### ### ### ### ### ### 0.0
2002-Mar-21 Thu ### ### ### ### ### ### 0.0
2002-Mar-20 Wed 3.55 ### 3.55 ### 85.4 85.4 0.0
2002-Mar-19 Tue 3.47 3.54 3.46 3.54 87.1 87.1 0.3
2002-Mar-18 Mon 3.46 3.48 3.46 3.47 66,750 231,622 73.8 73.8 0.2
2002-Mar-15 Fri 3.48 3.48 3.45 3.47 282,827 ### ### ### 0.2
2002-Mar-14 Thu 3.5 3.51 3.49 3.5 71.1 71.1 0.3
2002-Mar-13 Wed 3.5 3.56 3.49 3.5 137,222 ### ### ### 0.3
2002-Mar-12 Tue 3.521 3.55 3.49 3.5 123,420 ### ### ### 0.3
2002-Mar-11 Mon 3.55 3.59 3.51 3.51 148,484 ### 24.5 24.5 ###
2002-Mar-08 Fri 3.48 3.54 3.48 3.54 ### ### 0.3
2002-Mar-07 Thu 3.49 3.5 3.48 3.49 81,783 285,422 69.5 69.5 ###
2002-Mar-06 Wed 3.55 3.55 3.48 3.49 18.4 18.4 ###
2002-Mar-05 Tue ### 3.57 3.5 3.54 ### ### 0.3
2002-Mar-04 Mon 3.5 3.58 3.4 ### 352,623 1,230,654 75.8 75.8 0.0
2002-Mar-01 Fri 3.45 3.5 3.43 3.5 78.6 78.6 0.3
2002-Feb-28 Thu 3.57 3.57 ### 3.43 504,356 900,275 10.6 10.6 0.2
2002-Feb-27 Wed 3.78 3.78 3.52 ### 467,151 ### ### ### 0.0
2002-Feb-26 Tue ### ### 3.8 3.85 26.2 26.2 0.3
2002-Feb-25 Mon ### ### 3.88 ### ### ### 0.0
2002-Feb-22 Fri 3.84 ### 3.83 ### 56,859 108,884 84.3 84.3 0.0
2002-Feb-21 Thu ### ### 3.85 3.85 328,871 633,076 ### ### 0.3
2002-Feb-20 Wed ### 3.88 ### 3.8 ### ### ###
2002-Feb-19 Tue 3.687 3.7 ### ### 269,484 498,545 ### ### 0.0
2002-Feb-18 Mon 3.841 3.86 ### 3.7 ### ### 0.3
2002-Feb-15 Fri 4 4 3.86 ### 14.9 14.9 0.0
2002-Feb-14 Thu ### ### ### 4 27.1 27.1 0.3
2002-Feb-13 Wed ### ### ### ### 126,981 0 27.8 27.8 0.0
2002-Feb-12 Tue ### ### ### ### 67,554 0 30.1 30.1 0.0
2002-Feb-11 Mon ### ### ### ### 76.8 76.8 0.0
2002-Feb-08 Fri ### ### ### ### 28.1 28.1 0.0
2002-Feb-07 Thu ### ### ### ### 72.1 72.1 0.0
2002-Feb-06 Wed ### ### ### ### 192,222 0 68.9 68.9 0.0
2002-Feb-05 Tue ### ### ### ### 253,022 0 70.2 70.2 0.0
2002-Feb-04 Mon ### ### ### ### 142,758 0 69.3 69.3 0.0
2002-Feb-01 Fri ### ### ### ### 145,987 0 74.8 74.8 0.0
2002-Jan-31 Thu ### ### ### ### 15.6 15.6 0.0
2002-Jan-30 Wed 4.325 4.325 ### 4.157 9.1 9.1 ###
2002-Jan-29 Tue ### 4.23 ### 4.23 ### ### 0.3
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### ### ### 0.0
2002-Jan-24 Thu ### ### ### ### 124,128 0 ### ### 0.0
2002-Jan-23 Wed ### ### ### ### 161,140 0 70.5 70.5 0.0
2002-Jan-22 Tue ### ### ### ### 258,945 0 ### ### 0.0
2002-Jan-21 Mon ### ### ### ### 9.6 9.6 0.0
2002-Jan-18 Fri 4.2 4.21 ### ### 252,346 531,188 ### ### 0.0
2002-Jan-17 Thu ### 4.21 ### ### 154,756 ### 73.1 73.1 0.0
2002-Jan-16 Wed ### 4.22 ### ### 119,254 251,625 ### ### 0.0
2002-Jan-15 Tue ### 4.2 ### ### 72,928 153,148 79.0 79.0 0.0
2002-Jan-14 Mon 4.23 4.23 ### 4.146 266,623 ### ### ### ###
2002-Jan-11 Fri ### 4.25 ### 4.22 121,445 258,070 ### ### ###
2002-Jan-10 Thu 4.22 4.23 4.21 4.224 67.8 67.8 ###
2002-Jan-09 Wed 4.21 4.23 4.21 4.22 169,322 ### ### ### ###
2002-Jan-08 Tue ### 4.25 ### 4.22 326,259 ### 80.0 80.0 ###
2002-Jan-07 Mon ### ### ### ### 99,022 0 ### ### 0.0
2002-Jan-04 Fri ### ### ### ### 77.6 77.6 0.0
2002-Jan-03 Thu ### ### ### ### 70,751 0 26.0 26.0 0.0
2002-Jan-02 Wed ### ### ### ### 61.8 61.8 0.0
2001-Dec-31 Mon ### ### ### ### ### ### 0.0
2001-Dec-28 Fri ### ### ### ### 51,281 0 66.6 66.6 0.0
2001-Dec-27 Thu ### ### ### ### ### ### 0.0
2001-Dec-24 Mon ### ### ### ### 92,858 0 69.0 69.0 0.0
2001-Dec-21 Fri 4.055 ### ### ### 111,524 0 ### ### 0.0
2001-Dec-20 Thu ### ### ### ### 18.3 18.3 0.0
2001-Dec-19 Wed ### ### ### ### ### ### 0.0
2001-Dec-18 Tue ### ### ### ### ### ### 0.0
2001-Dec-17 Mon ### ### ### ### 150,289 0 37.2 37.2 0.0
2001-Dec-14 Fri ### ### ### 4.071 158,857 0 ### ### ###
2001-Dec-13 Thu ### ### 4 ### ### ### 0.0
2001-Dec-12 Wed 4 ### 4 4 172,177 344,354 ### ### 0.3
2001-Dec-11 Tue ### 4 ### 4 ### ### 0.3
2001-Dec-10 Mon 4 4 3.78 ### 121,478 472,549 ### ### 0.0
2001-Dec-07 Fri ### ### 4 4 ### ### 0.3
2001-Dec-06 Thu ### ### ### ### 37.6 37.6 0.0
2001-Dec-05 Wed ### ### ### ### ### ### 0.0
2001-Dec-04 Tue 4.043 4.043 ### ### 130,044 262,883 34.4 34.4 0.0
2001-Dec-03 Mon ### ### 4 4 471,857 ### ### ### 0.3
2001-Nov-30 Fri ### ### ### ### ### ### 0.0
2001-Nov-29 Thu ### ### ### ### 21.2 21.2 0.0
2001-Nov-28 Wed ### ### ### ### ### ### 0.0
2001-Nov-27 Tue ### ### ### ### 84.9 84.9 0.0
2001-Nov-26 Mon ### ### 4 4 20.8 20.8 0.3
2001-Nov-23 Fri 4 ### 4 ### 473,320 946,640 78.9 78.9 0.0
2001-Nov-22 Thu 3.857 ### 3.857 ### 393,778 ### ### ### 0.0
2001-Nov-21 Wed 3.8 3.85 3.77 3.85 80.6 80.6 0.3
2001-Nov-20 Tue ### ### 3.8 3.8 167,970 319,143 ### ### ###
2001-Nov-19 Mon 3.88 3.89 3.85 3.87 ### ### ###
2001-Nov-16 Fri ### ### 3.846 3.846 238,753 459,122 ### ### 0.3
2001-Nov-15 Thu 3.83 ### 3.82 ### 425,252 ### ### ### 0.0
2001-Nov-14 Wed 3.83 3.86 3.82 3.83 67.1 67.1 ###
2001-Nov-13 Tue 3.86 3.86 3.82 3.86 ### ### 0.3
2001-Nov-12 Mon 3.85 3.88 3.84 3.87 99,826 385,328 ### ### ###
2001-Nov-09 Fri 3.86 3.88 3.8 3.85 840,972 ### ### ### 0.3


<< 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 2026-03-17 13:35:19 thru 2026-03-17 13:35:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000