Currently Fri 26-Jan-02 03:30:32 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 8...
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 .. Wednesday 31st December 2025
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 32 33 34 35 36 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 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 | ### | ||
| 2003-Aug-22 Fri | 3.8 | 3.8 | 3.8 | 3.8 | 69.1 | 69.1 | ### | ||
| 2003-Aug-21 Thu | 3.8 | 3.81 | 3.8 | 3.81 | 72.8 | 72.8 | 0.3 | ||
| 2003-Aug-20 Wed | 3.8 | 3.81 | 3.8 | 3.8 | ### | ### | ### | ||
| 2003-Aug-19 Tue | 3.8 | 3.81 | 3.8 | 3.81 | ### | ### | 0.3 | ||
| 2003-Aug-18 Mon | 3.81 | 3.81 | 3.8 | 3.81 | 3,822,059 | ### | 66.4 | 66.4 | 0.3 |
| 2003-Aug-15 Fri | 3.8 | 3.81 | 3.8 | 3.8 | 105,448 | 401,229 | 69.2 | 69.2 | ### |
| 2003-Aug-14 Thu | 3.81 | 3.81 | 3.8 | 3.8 | 32.0 | 32.0 | ### | ||
| 2003-Aug-13 Wed | 3.8 | 3.81 | 3.8 | 3.81 | ### | ### | 0.3 | ||
| 2003-Aug-12 Tue | 3.8 | 3.81 | 3.8 | 3.81 | 236,029 | ### | 73.2 | 73.2 | 0.3 |
| 2003-Aug-11 Mon | 3.79 | 3.81 | 3.79 | 3.81 | 911,052 | ### | 69.6 | 69.6 | 0.3 |
| 2003-Aug-08 Fri | 3.78 | 3.81 | 3.78 | 3.8 | 1,568,425 | 5,952,172 | ### | ### | ### |
| 2003-Aug-07 Thu | 3.79 | 3.79 | 3.78 | 3.79 | ### | ### | ### | ||
| 2003-Aug-06 Wed | 3.78 | 3.79 | 3.78 | 3.79 | 176,050 | 666,349 | 69.6 | 69.6 | ### |
| 2003-Aug-05 Tue | 3.78 | 3.79 | 3.78 | 3.78 | ### | ### | 0.3 | ||
| 2003-Aug-04 Mon | 3.78 | 3.79 | 3.78 | 3.79 | 67.1 | 67.1 | ### | ||
| 2003-Aug-01 Fri | 3.77 | 3.78 | 3.77 | 3.78 | ### | ### | 0.3 | ||
| 2003-Jul-31 Thu | 3.78 | 3.78 | 3.77 | 3.77 | 258,687 | 976,543 | ### | ### | ### |
| 2003-Jul-30 Wed | 3.77 | 3.78 | 3.77 | 3.78 | 134,486 | 507,684 | ### | ### | 0.3 |
| 2003-Jul-29 Tue | 3.78 | 3.78 | 3.77 | 3.78 | 4,819,157 | ### | 68.9 | 68.9 | 0.3 |
| 2003-Jul-28 Mon | 3.78 | 3.78 | 3.77 | 3.78 | 54,086 | 204,174 | ### | ### | 0.3 |
| 2003-Jul-25 Fri | 3.77 | 3.78 | 3.77 | 3.77 | ### | ### | ### | ||
| 2003-Jul-24 Thu | 3.77 | 3.78 | 3.77 | 3.78 | ### | ### | 0.3 | ||
| 2003-Jul-23 Wed | 3.77 | 3.78 | 3.77 | 3.78 | 69.0 | 69.0 | 0.3 | ||
| 2003-Jul-22 Tue | 3.78 | 3.78 | 3.77 | 3.78 | 1,297,672 | ### | 75.9 | 75.9 | 0.3 |
| 2003-Jul-21 Mon | 3.78 | 3.78 | 3.77 | 3.78 | ### | ### | 0.3 | ||
| 2003-Jul-18 Fri | 3.77 | 3.78 | 3.77 | 3.77 | ### | ### | ### | ||
| 2003-Jul-17 Thu | 3.77 | 3.78 | 3.77 | 3.77 | 312,552 | 1,179,883 | 73.6 | 73.6 | ### |
| 2003-Jul-16 Wed | 3.77 | 3.78 | 3.77 | 3.77 | 616,155 | 2,325,985 | 63.7 | 63.7 | ### |
| 2003-Jul-15 Tue | 3.77 | 3.78 | 3.77 | 3.77 | 68.6 | 68.6 | ### | ||
| 2003-Jul-14 Mon | 3.78 | 3.78 | 3.77 | 3.77 | 337,770 | 1,275,081 | ### | ### | ### |
| 2003-Jul-11 Fri | 3.79 | 3.79 | 3.77 | 3.77 | 23.1 | 23.1 | ### | ||
| 2003-Jul-10 Thu | 3.77 | 3.79 | 3.77 | 3.79 | 204,572 | 773,282 | 72.6 | 72.6 | ### |
| 2003-Jul-09 Wed | 3.77 | 3.78 | 3.77 | 3.77 | ### | ### | ### | ||
| 2003-Jul-08 Tue | 3.77 | 3.77 | 3.76 | 3.77 | 74.3 | 74.3 | ### | ||
| 2003-Jul-07 Mon | 3.76 | 3.77 | 3.76 | 3.76 | ### | ### | 0.3 | ||
| 2003-Jul-04 Fri | 3.76 | 3.77 | 3.76 | 3.76 | ### | ### | 0.3 | ||
| 2003-Jul-03 Thu | 3.77 | 3.77 | 3.76 | 3.76 | 902,574 | ### | ### | ### | 0.3 |
| 2003-Jul-02 Wed | 3.77 | 3.78 | 3.77 | 3.77 | 807,126 | ### | ### | ### | ### |
| 2003-Jul-01 Tue | 3.78 | 3.78 | 3.76 | 3.77 | 328,076 | 1,236,846 | 28.9 | 28.9 | ### |
| 2003-Jun-30 Mon | 3.77 | 3.78 | 3.76 | 3.77 | 245,044 | ### | ### | ### | ### |
| 2003-Jun-27 Fri | 3.76 | 3.77 | 3.76 | 3.76 | ### | ### | 0.3 | ||
| 2003-Jun-25 Wed | 3.76 | 3.77 | 3.75 | 3.76 | 1,891,376 | 7,111,573 | ### | ### | 0.3 |
| 2003-Jun-24 Tue | 3.76 | 3.77 | 3.76 | 3.76 | 1,336,129 | 5,030,525 | ### | ### | 0.3 |
| 2003-Jun-23 Mon | 3.76 | 3.77 | 3.76 | 3.76 | 232,554 | ### | 72.4 | 72.4 | 0.3 |
| 2003-Jun-20 Fri | 3.77 | 3.77 | 3.76 | 3.76 | 29.0 | 29.0 | 0.3 | ||
| 2003-Jun-19 Thu | 3.77 | 3.77 | 3.75 | 3.75 | 429,380 | ### | ### | ### | 0.3 |
| 2003-Jun-18 Wed | 3.77 | 3.77 | 3.75 | 3.76 | 30.3 | 30.3 | 0.3 | ||
| 2003-Jun-17 Tue | 3.79 | 3.79 | 3.75 | 3.77 | 30.2 | 30.2 | ### | ||
| 2003-Jun-16 Mon | 3.88 | 3.89 | 3.88 | 3.88 | 418,457 | ### | 64.8 | 64.8 | 0.3 |
| 2003-Jun-13 Fri | 3.86 | 3.88 | 3.86 | 3.88 | 577,845 | ### | ### | ### | 0.3 |
| 2003-Jun-12 Thu | 3.85 | 3.86 | 3.85 | 3.86 | ### | ### | 0.3 | ||
| 2003-Jun-11 Wed | 3.85 | 3.86 | 3.85 | 3.85 | 75.5 | 75.5 | 0.3 | ||
| 2003-Jun-10 Tue | 3.85 | 3.86 | 3.85 | 3.86 | 229,926 | ### | ### | ### | 0.3 |
| 2003-Jun-06 Fri | 3.85 | 3.86 | 3.85 | 3.86 | ### | ### | 0.3 | ||
| 2003-Jun-05 Thu | 3.85 | 3.86 | 3.85 | 3.85 | 206,645 | ### | ### | ### | 0.3 |
| 2003-Jun-04 Wed | 3.86 | 3.86 | 3.85 | 3.86 | 74.2 | 74.2 | 0.3 | ||
| 2003-Jun-03 Tue | 3.85 | 3.86 | 3.85 | 3.85 | 246,978 | ### | ### | ### | 0.3 |
| 2003-Jun-02 Mon | 3.86 | 3.86 | 3.85 | 3.86 | 204,858 | 789,727 | 74.4 | 74.4 | 0.3 |
| 2003-May-30 Fri | 3.86 | 3.86 | 3.85 | 3.85 | 471,359 | 1,817,088 | ### | ### | 0.3 |
| 2003-May-29 Thu | 3.85 | 3.86 | 3.85 | 3.85 | 922,981 | ### | ### | ### | 0.3 |
| 2003-May-28 Wed | 3.85 | 3.86 | 3.85 | 3.86 | 1,353,223 | 5,216,674 | 74.6 | 74.6 | 0.3 |
| 2003-May-27 Tue | 3.85 | 3.87 | 3.85 | 3.85 | 75.4 | 75.4 | 0.3 |
Basic Bottom of Page