Currently Wed 26-Apr-01 09:12:48 AM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(OPS) OPSM GROUP LIMITED Daily Prices Page 6...
TOC Company Info for OPS Limits 
| 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 .. Tuesday 31st March 2026
Latest price with VOLUME for OPS .. Monday 7th February 2005
OPS is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for OPS Bottom << 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 >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2003-Dec-05 Fri | 3.76 | 3.78 | 3.76 | 3.78 | 2,325 | ### | ### | ### | 0.3 |
| 2003-Dec-04 Thu | 3.76 | 3.76 | 3.76 | 3.76 | 71.5 | 71.5 | 0.3 | ||
| 2003-Dec-03 Wed | 3.78 | 3.78 | 3.76 | 3.76 | 658 | 2,480 | ### | ### | 0.3 |
| 2003-Dec-02 Tue | 3.76 | 3.76 | 3.76 | 3.76 | 15,824 | ### | ### | ### | 0.3 |
| 2003-Dec-01 Mon | 3.79 | 3.79 | 3.79 | 3.79 | 0 | ### | |||
| 2003-Nov-28 Fri | 3.76 | 3.79 | 3.76 | 3.79 | ### | ### | ### | ||
| 2003-Nov-27 Thu | 3.76 | 3.76 | 3.76 | 3.76 | 67.7 | 67.7 | 0.3 | ||
| 2003-Nov-26 Wed | 3.76 | 3.76 | 3.76 | 3.76 | 11,987 | 45,071 | ### | ### | 0.3 |
| 2003-Nov-25 Tue | 3.76 | 3.76 | 3.76 | 3.76 | ### | ### | 0.3 | ||
| 2003-Nov-24 Mon | 3.76 | 3.76 | 3.76 | 3.76 | 73.7 | 73.7 | 0.3 | ||
| 2003-Nov-21 Fri | 3.78 | 3.78 | 3.76 | 3.76 | 36.3 | 36.3 | 0.3 | ||
| 2003-Nov-20 Thu | 3.76 | 3.76 | 3.76 | 3.76 | ### | ### | 0.3 | ||
| 2003-Nov-19 Wed | 3.78 | 3.78 | 3.77 | 3.78 | ### | ### | 0.3 | ||
| 2003-Nov-18 Tue | 3.76 | 3.78 | 3.76 | 3.76 | 3,986 | 15,027 | 78.7 | 78.7 | 0.3 |
| 2003-Nov-17 Mon | 3.77 | 3.77 | 3.76 | 3.76 | ### | ### | 0.3 | ||
| 2003-Nov-14 Fri | 3.76 | 3.76 | 3.76 | 3.76 | ### | ### | 0.3 | ||
| 2003-Nov-13 Thu | 3.76 | 3.76 | 3.76 | 3.76 | 71.7 | 71.7 | 0.3 | ||
| 2003-Nov-12 Wed | 3.78 | 3.78 | 3.76 | 3.76 | 35.1 | 35.1 | 0.3 | ||
| 2003-Nov-11 Tue | 3.76 | 3.78 | 3.76 | 3.76 | 12,088 | 45,571 | ### | ### | 0.3 |
| 2003-Nov-10 Mon | 3.78 | 3.78 | 3.76 | 3.76 | 34.5 | 34.5 | 0.3 | ||
| 2003-Nov-07 Fri | 3.76 | 3.76 | 3.76 | 3.76 | 2,082 | 7,828 | 71.8 | 71.8 | 0.3 |
| 2003-Nov-06 Thu | 3.79 | 3.79 | 3.76 | 3.76 | 21,870 | 82,559 | ### | ### | 0.3 |
| 2003-Nov-05 Wed | 3.79 | 3.79 | 3.79 | 3.79 | 2,786 | 10,558 | ### | ### | ### |
| 2003-Nov-04 Tue | 3.76 | 3.79 | 3.76 | 3.76 | 75.7 | 75.7 | 0.3 | ||
| 2003-Nov-03 Mon | 3.76 | 3.76 | 3.76 | 3.76 | 1,074 | ### | ### | ### | 0.3 |
| 2003-Oct-31 Fri | 3.79 | 3.79 | 3.76 | 3.76 | 2,959 | 11,170 | ### | ### | 0.3 |
| 2003-Oct-30 Thu | 3.76 | 3.78 | 3.76 | 3.76 | 13,746 | 51,822 | 68.0 | 68.0 | 0.3 |
| 2003-Oct-29 Wed | 3.79 | 3.79 | 3.76 | 3.76 | 4,447 | 16,787 | 28.7 | 28.7 | 0.3 |
| 2003-Oct-28 Tue | 3.76 | 3.76 | 3.76 | 3.76 | 0 | 0.3 | |||
| 2003-Oct-27 Mon | 3.76 | 3.76 | 3.76 | 3.76 | 129 | 485 | ### | ### | 0.3 |
| 2003-Oct-24 Fri | 3.76 | 3.76 | 3.76 | 3.76 | 74.3 | 74.3 | 0.3 | ||
| 2003-Oct-23 Thu | 3.76 | 3.76 | 3.76 | 3.76 | ### | ### | 0.3 | ||
| 2003-Oct-22 Wed | 3.77 | 3.77 | 3.76 | 3.76 | ### | ### | 0.3 | ||
| 2003-Oct-21 Tue | 3.8 | 3.8 | 3.8 | 3.8 | ### | ### | ### | ||
| 2003-Oct-20 Mon | 3.75 | 3.79 | 3.75 | 3.79 | 77.6 | 77.6 | ### | ||
| 2003-Oct-17 Fri | 3.76 | 3.77 | 3.76 | 3.77 | 53,727 | 202,282 | 67.5 | 67.5 | ### |
| 2003-Oct-16 Thu | 3.76 | 3.76 | 3.76 | 3.76 | 68.6 | 68.6 | 0.3 | ||
| 2003-Oct-15 Wed | 3.77 | 3.77 | 3.76 | 3.77 | ### | ### | ### | ||
| 2003-Oct-14 Tue | 3.75 | 3.76 | 3.75 | 3.76 | 6,685 | ### | ### | ### | 0.3 |
| 2003-Oct-13 Mon | 3.76 | 3.77 | 3.75 | 3.75 | ### | ### | 0.3 | ||
| 2003-Oct-10 Fri | 3.78 | 3.78 | 3.77 | 3.77 | ### | ### | ### | ||
| 2003-Oct-09 Thu | 3.77 | 3.8 | 3.77 | 3.8 | ### | ### | ### | ||
| 2003-Oct-08 Wed | 3.76 | 3.76 | 3.76 | 3.76 | ### | ### | 0.3 | ||
| 2003-Oct-07 Tue | 3.76 | 3.76 | 3.76 | 3.76 | ### | ### | 0.3 | ||
| 2003-Oct-06 Mon | 3.76 | 3.76 | 3.76 | 3.76 | 69.9 | 69.9 | 0.3 | ||
| 2003-Oct-03 Fri | 3.76 | 3.77 | 3.76 | 3.76 | ### | ### | 0.3 | ||
| 2003-Oct-02 Thu | 3.76 | 3.76 | 3.76 | 3.76 | ### | ### | 0.3 | ||
| 2003-Oct-01 Wed | 3.77 | 3.77 | 3.76 | 3.76 | 18,886 | ### | ### | ### | 0.3 |
| 2003-Sep-30 Tue | 3.76 | 3.76 | 3.76 | 3.76 | 5,483 | ### | ### | ### | 0.3 |
| 2003-Sep-29 Mon | 3.76 | 3.76 | 3.76 | 3.76 | 70.9 | 70.9 | 0.3 | ||
| 2003-Sep-26 Fri | 3.76 | 3.76 | 3.76 | 3.76 | ### | ### | 0.3 | ||
| 2003-Sep-25 Thu | 3.76 | 3.78 | 3.76 | 3.76 | ### | ### | 0.3 | ||
| 2003-Sep-24 Wed | 3.78 | 3.78 | 3.76 | 3.76 | 93,427 | ### | ### | ### | 0.3 |
| 2003-Sep-23 Tue | 3.76 | 3.78 | 3.75 | 3.78 | 77.0 | 77.0 | 0.3 | ||
| 2003-Sep-22 Mon | 3.76 | 3.76 | 3.76 | 3.76 | ### | ### | 0.3 | ||
| 2003-Sep-19 Fri | 3.76 | 3.76 | 3.75 | 3.75 | 30.7 | 30.7 | 0.3 | ||
| 2003-Sep-18 Thu | 3.78 | 3.78 | 3.75 | 3.76 | 31.1 | 31.1 | 0.3 | ||
| 2003-Sep-17 Wed | 3.77 | 3.77 | 3.76 | 3.77 | 32,746 | 123,288 | ### | ### | ### |
| 2003-Sep-16 Tue | 3.76 | 3.77 | 3.75 | 3.77 | ### | ### | ### | ||
| 2003-Sep-15 Mon | 3.76 | 3.76 | 3.76 | 3.76 | 72.5 | 72.5 | 0.3 | ||
| 2003-Sep-12 Fri | 3.78 | 3.78 | 3.77 | 3.77 | 11,589 | 43,748 | 36.5 | 36.5 | ### |
| 2003-Sep-11 Thu | 3.79 | 3.79 | 3.77 | 3.77 | ### | ### | ### | ||
| 2003-Sep-10 Wed | 3.79 | 3.79 | 3.79 | 3.79 | 7,625 | ### | ### | ### | ### |
| 2003-Sep-09 Tue | 3.76 | 3.76 | 3.76 | 3.76 | 21,229 | 79,821 | ### | ### | 0.3 |
| 2003-Sep-08 Mon | 3.78 | 3.78 | 3.75 | 3.75 | 19,575 | ### | 27.0 | 27.0 | 0.3 |
| 2003-Sep-05 Fri | 3.77 | 3.8 | 3.75 | 3.78 | 21,551 | 81,355 | ### | ### | 0.3 |
| 2003-Sep-04 Thu | ### | 3.77 | ### | 3.73 | 262,254 | 494,348 | ### | ### | ### |
| 2003-Sep-03 Wed | 3.76 | 3.76 | 3.45 | 3.52 | 615,975 | 2,220,589 | ### | ### | ### |
| 2003-Sep-02 Tue | 3.83 | 3.83 | 3.8 | 3.82 | 21,552 | 82,220 | ### | ### | 0.3 |
| 2003-Sep-01 Mon | 3.8 | 3.8 | 3.8 | 3.8 | 6,876,741 | ### | ### | ### | ### |
| 2003-Aug-29 Fri | 3.83 | 3.83 | 3.8 | 3.8 | 62,128 | ### | 29.0 | 29.0 | ### |
| 2003-Aug-28 Thu | 3.8 | 3.8 | 3.8 | 3.8 | ### | ### | ### | ||
| 2003-Aug-27 Wed | 3.8 | 3.81 | 3.8 | 3.81 | 42,821 | ### | 67.9 | 67.9 | 0.3 |
| 2003-Aug-26 Tue | 3.8 | 3.8 | 3.8 | 3.8 | 53,383 | 202,855 | 71.6 | 71.6 | ### |
| 2003-Aug-25 Mon | 3.8 | 3.8 | 3.8 | 3.8 | 67.8 | 67.8 | ### |
Basic Bottom of Page