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

Currently Mon 24-May-06 01:15:52 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

(RMD) RESMED INC Daily Prices Page 38...

     Prev Section TOC    Company Info for RMD    Limits Next Section


Company Details for (RMD) RESMED INC

Listing Code RMD
Listing Name RESMED INC
GICS Sector Health Care Equipment & Services
ISIN Name RESMED INC
ISIN Security CHESS DEPOSITARY INTERESTS 10:1
ISIN Code AU000000RMD6


Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for RMD .. Friday 10th November 2023

RMD 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 ### 5 0.0
MAX 40.79 46,654,087 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for RMD    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 38 39 40 41 Next >>


End of day Prices (full format),

150 Days for (RMD) RESMED INC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.01
2002-Feb-21 Thu ### 7.42 ### ### 14.4 14.4 0.0
2002-Feb-20 Wed 7.282 ### ### ### 1,770,282 0 80.2 80.2 0.0
2002-Feb-19 Tue 7.45 7.55 7.25 7.49 ### ### ###
2002-Feb-18 Mon ### ### 7.44 7.46 19.8 19.8 0.5
2002-Feb-15 Fri 7.8 7.84 ### ### ### ### 0.0
2002-Feb-14 Thu 7.7 8 7.7 7.87 1,325,650 10,406,352 ### ### 0.6
2002-Feb-13 Wed ### 8 7.76 7.78 995,075 ### ### ### 0.6
2002-Feb-12 Tue 8.257 8.26 ### 8 2,433,888 10,051,957 16.0 16.0 ###
2002-Feb-11 Mon ### 8.26 ### ### 75.2 75.2 0.0
2002-Feb-08 Fri ### ### ### 7.975 2,644,053 0 ### ### ###
2002-Feb-07 Thu ### ### 7.53 ### 2,000,451 ### ### ### 0.0
2002-Feb-06 Wed 7.7 7.78 7.58 7.7 3,333,884 25,604,229 68.9 68.9 0.6
2002-Feb-05 Tue 7.54 ### 7.5 7.8 ### ### 0.6
2002-Feb-04 Mon 7.8 ### 7.71 ### 79.5 79.5 0.0
2002-Feb-01 Fri ### ### ### 8.27 2,597,844 0 10.1 10.1 ###
2002-Jan-31 Thu ### ### 8.8 8.8 6.5 6.5 0.6
2002-Jan-30 Wed ### ### 8.57 8.8 2,237,125 9,586,080 ### ### 0.6
2002-Jan-29 Tue ### 8.78 ### 8.627 2,339,154 10,268,886 80.7 80.7 ###
2002-Jan-28 Mon 8.75 8.75 8.75 8.75 0 0.6
2002-Jan-25 Fri 8.78 8.83 8.58 8.75 2,563,323 22,313,726 ### ### 0.6
2002-Jan-24 Thu ### ### 8.76 ### 14.5 14.5 0.0
2002-Jan-23 Wed 9.79 9.79 ### ### 3.6 3.6 0.0
2002-Jan-22 Tue 9.847 9.88 9.79 9.845 34.6 34.6 ###
2002-Jan-21 Mon 9.87 9.87 9.75 9.76 1,552,947 ### 23.7 23.7 0.7
2002-Jan-18 Fri ### ### 9.88 ### 1,501,680 ### ### ### 0.0
2002-Jan-17 Thu ### ### ### ### 889,242 0 79.8 79.8 0.0
2002-Jan-16 Wed 9.79 ### 9.77 ### 555,349 2,712,879 80.4 80.4 0.0
2002-Jan-15 Tue ### 9.75 ### 9.7 1,183,446 ### 79.8 79.8 0.7
2002-Jan-14 Mon 9.571 ### 9.52 ### 81.7 81.7 0.0
2002-Jan-11 Fri ### ### 9.7 9.8 ### ### 0.7
2002-Jan-10 Thu 9.89 ### 9.85 9.87 ### ### ###
2002-Jan-09 Wed ### ### 9.75 9.87 1,522,875 ### 30.4 30.4 ###
2002-Jan-08 Tue 9.76 ### ### ### 2,122,784 0 79.8 79.8 0.0
2002-Jan-07 Mon ### ### 9.88 9.88 13.7 13.7 0.7
2002-Jan-04 Fri ### ### 9.85 ### 2,285,947 11,258,288 26.2 26.2 0.0
2002-Jan-03 Thu 10.49 10.49 10.29 ### ### ### 0.0
2002-Jan-02 Wed ### ### 10.41 ### 79.7 79.7 0.0
2001-Dec-31 Mon 10.49 10.49 ### 10.45 398,745 ### 29.0 29.0 ###
2001-Dec-28 Fri ### ### 10.45 10.52 18.8 18.8 ###
2001-Dec-27 Thu 10.55 ### 10.51 ### 66.1 66.1 0.0
2001-Dec-24 Mon 10.373 10.55 10.373 10.49 ### ### ###
2001-Dec-21 Fri 10.42 10.42 ### ### 4,232,246 ### 23.7 23.7 0.0
2001-Dec-20 Thu 10.55 ### 10.44 10.44 24.3 24.3 0.7
2001-Dec-19 Wed 10.623 ### 10.49 10.52 ### ### ###
2001-Dec-18 Tue ### ### 10.55 ### 70.9 70.9 0.0
2001-Dec-17 Mon 10.485 10.5 ### 10.45 36.4 36.4 ###
2001-Dec-14 Fri ### 10.42 ### ### ### ### 0.0
2001-Dec-13 Thu 10.42 10.55 ### 10.42 ### ### 0.7
2001-Dec-12 Wed 10.725 10.725 ### 10.42 1,526,320 ### ### ### 0.7
2001-Dec-11 Tue 10.925 ### ### 10.7 ### ### 0.8
2001-Dec-10 Mon ### ### 10.82 10.848 ### ### 0.8
2001-Dec-07 Fri 11.248 ### ### ### ### ### 0.0
2001-Dec-06 Thu ### 11.71 11.25 ### ### ### 0.0
2001-Dec-05 Wed 11.8 ### ### 11.7 792,940 0 29.2 29.2 0.8
2001-Dec-04 Tue 11.71 11.73 11.55 11.72 661,950 ### ### ### 0.8
2001-Dec-03 Mon 11.43 11.43 11.27 ### 991,526 11,253,820 ### ### 0.0
2001-Nov-30 Fri ### 11.5 ### 11.4 724,883 4,168,077 ### ### 0.8
2001-Nov-29 Thu ### 11.25 ### ### 31.2 31.2 0.0
2001-Nov-28 Wed ### 11.2 ### ### 566,477 3,172,271 75.5 75.5 0.0
2001-Nov-27 Tue ### ### ### ### ### ### 0.0
2001-Nov-26 Mon ### ### ### ### 288,645 0 ### ### 0.0
2001-Nov-23 Fri ### ### 10.89 ### 543,445 2,959,058 24.9 24.9 0.0
2001-Nov-22 Thu ### ### 10.85 ### 1,072,026 5,815,741 70.2 70.2 0.0
2001-Nov-21 Wed 10.72 10.8 10.7 10.75 71.5 71.5 0.8
2001-Nov-20 Tue ### ### ### ### 20.4 20.4 0.0
2001-Nov-19 Mon ### ### 10.87 10.88 460,381 2,502,170 ### ### 0.8
2001-Nov-16 Fri 10.759 10.8 10.7 10.8 437,258 4,700,523 74.9 74.9 ###
2001-Nov-15 Thu ### ### 10.75 10.75 493,582 ### ### ### 0.8
2001-Nov-14 Wed ### ### ### ### 26.9 26.9 0.0
2001-Nov-13 Tue ### ### 10.82 ### 924,185 4,999,840 ### ### 0.0
2001-Nov-12 Mon ### ### ### 11.149 266,957 0 ### ### ###
2001-Nov-09 Fri ### ### 11.26 ### 624,075 3,513,542 29.1 29.1 0.0
2001-Nov-08 Thu 11.541 11.541 11.41 11.42 1,675,927 ### 20.4 20.4 0.8
2001-Nov-07 Wed 11.4 ### 11.4 ### 702,825 ### ### ### 0.0
2001-Nov-06 Tue 11.258 11.4 11.258 ### ### ### 0.0
2001-Nov-05 Mon 11.29 11.29 ### ### 409,154 2,309,674 ### ### 0.0
2001-Nov-02 Fri 11.2 ### ### ### 1,936,883 0 ### ### 0.0
2001-Nov-01 Thu 11.25 11.25 ### ### 2,988,529 16,810,475 27.3 27.3 0.0
2001-Oct-31 Wed 11.75 11.82 11.47 ### 1,304,057 15,185,743 ### ### 0.0
2001-Oct-30 Tue 11.374 11.4 11.2 ### 1,079,623 ### 71.5 71.5 0.0
2001-Oct-29 Mon ### 11.75 ### 11.75 160,027 940,158 ### ### ###
2001-Oct-26 Fri 11.44 ### 11.4 11.4 29.0 29.0 0.8
2001-Oct-25 Thu ### 11.47 ### ### 357,842 2,052,223 71.4 71.4 0.0
2001-Oct-24 Wed 11.2 11.44 ### ### ### ### 0.0
2001-Oct-23 Tue ### 11.22 ### 11.088 ### ### ###
2001-Oct-22 Mon ### 10.87 ### 10.75 88.3 88.3 0.8
2001-Oct-19 Fri ### 10.5 10.26 ### 921,387 ### ### ### 0.0
2001-Oct-18 Thu ### 10.5 10.2 ### ### ### 0.0
2001-Oct-17 Wed ### 10.75 ### 10.71 516,122 2,774,155 79.7 79.7 ###
2001-Oct-16 Tue ### ### 10.42 10.45 296,087 ### ### ### ###
2001-Oct-15 Mon 10.7 10.7 10.55 10.55 480,855 5,109,084 23.3 23.3 ###
2001-Oct-12 Fri 10.776 10.78 ### 10.78 73.6 73.6 0.8
2001-Oct-11 Thu 10.349 10.56 10.349 10.5 671,156 ### 80.8 80.8 0.8
2001-Oct-10 Wed ### ### ### ### 966,682 0 ### ### 0.0
2001-Oct-09 Tue ### 10.22 ### ### ### ### 0.0
2001-Oct-08 Mon 10.25 10.25 ### ### ### ### 0.0
2001-Oct-05 Fri 10.581 10.581 10.45 10.49 378,575 ### ### ### ###
2001-Oct-04 Thu ### ### 10.51 ### ### ### 0.0
2001-Oct-03 Wed 10.53 10.55 ### 10.52 ### ### ###
2001-Oct-02 Tue 10.4 10.41 ### ### 632,027 ### 20.7 20.7 0.0
2001-Oct-01 Mon 10.5 10.71 10.49 10.71 83.7 83.7 ###
2001-Sep-28 Fri ### 10.76 10.5 ### 623,449 ### 61.5 61.5 0.0
2001-Sep-27 Thu 10.2 10.4 ### ### ### ### 0.0
2001-Sep-26 Wed 9.88 ### 9.88 ### 915,979 ### ### ### 0.0
2001-Sep-25 Tue 9.55 ### 9.5 9.585 1,337,051 ### 69.5 69.5 0.7
2001-Sep-24 Mon ### 9.56 9.43 ### 36.1 36.1 0.0
2001-Sep-21 Fri ### ### ### ### 532,353 0 ### ### 0.0
2001-Sep-20 Thu ### ### ### ### 36.6 36.6 0.0
2001-Sep-19 Wed 9.46 9.52 9.27 9.52 66.4 66.4 ###
2001-Sep-18 Tue ### ### 9.45 9.471 ### ### ###
2001-Sep-17 Mon 9.457 9.457 ### ### ### ### 0.0
2001-Sep-14 Fri 9.859 ### 9.71 9.79 ### ### ###
2001-Sep-13 Thu ### 10.2 9.75 9.75 1,146,744 11,438,771 ### ### ###
2001-Sep-12 Wed ### ### ### ### 915,376 0 ### ### 0.0
2001-Sep-11 Tue 10.2 ### ### ### 757,387 0 24.1 24.1 0.0
2001-Sep-10 Mon ### 10.26 ### 10.2 881,170 ### ### ### 0.7
2001-Sep-07 Fri 10.45 10.45 ### 10.42 29.0 29.0 0.7
2001-Sep-06 Thu 10.49 10.78 10.45 10.53 75.2 75.2 0.8
2001-Sep-05 Wed 10.5 ### 10.4 10.529 694,282 ### 76.1 76.1 0.8
2001-Sep-04 Tue ### 10.55 ### 10.55 220,051 ### ### ### ###
2001-Sep-03 Mon ### 10.42 10.26 ### 646,259 ### 30.2 30.2 0.0
2001-Aug-31 Fri 10.29 10.49 10.2 ### 1,621,350 ### ### ### 0.0
2001-Aug-30 Thu ### ### 10.7 10.789 762,872 ### 20.0 20.0 ###
2001-Aug-29 Wed ### ### ### ### 16.7 16.7 0.0
2001-Aug-28 Tue 11.45 11.72 ### ### 2,222,545 ### ### ### 0.0
2001-Aug-27 Mon ### ### 10.79 ### ### ### 0.0
2001-Aug-24 Fri 10.8 10.8 10.75 10.77 536,573 5,781,574 ### ### ###
2001-Aug-23 Thu 10.756 10.8 10.7 10.75 150,442 1,617,251 ### ### 0.8
2001-Aug-22 Wed 10.7 10.8 ### 10.7 1,112,158 6,005,653 73.5 73.5 0.8
2001-Aug-21 Tue ### 10.7 ### ### 80.7 80.7 0.0
2001-Aug-20 Mon ### ### 10.46 10.5 550,829 ### ### ### 0.8
2001-Aug-17 Fri ### ### 10.57 ### 243,729 ### 29.7 29.7 0.0
2001-Aug-16 Thu ### ### 10.55 10.657 452,253 ### ### ### ###
2001-Aug-15 Wed ### ### ### 10.957 2,165,878 0 38.2 38.2 0.8
2001-Aug-14 Tue ### ### ### 10.8 28.4 28.4 ###
2001-Aug-13 Mon 10.78 10.88 10.75 10.8 73.8 73.8 ###
2001-Aug-10 Fri ### 10.8 10.5 ### 1,130,654 ### ### ### 0.0
2001-Aug-09 Thu 10.841 ### 10.71 ### 70.7 70.7 0.0
2001-Aug-08 Wed ### ### ### 10.57 82.6 82.6 0.8
2001-Aug-07 Tue ### 10.5 ### ### 583,825 3,065,081 ### ### 0.0
2001-Aug-06 Mon 10.5 10.5 ### ### ### ### 0.0
2001-Aug-03 Fri 10.687 10.75 ### ### 461,353 2,479,772 ### ### 0.0
2001-Aug-02 Thu ### 10.71 10.56 ### 70.6 70.6 0.0
2001-Aug-01 Wed 10.5 10.75 10.5 10.59 884,923 ### 73.7 73.7 ###
2001-Jul-31 Tue ### 10.55 ### 10.42 ### ### 0.7
2001-Jul-30 Mon ### ### 10.55 10.55 32.0 32.0 ###
2001-Jul-27 Fri ### ### ### ### 870,841 0 92.2 92.2 0.0
2001-Jul-26 Thu ### ### ### ### ### ### 0.0
2001-Jul-25 Wed 10.2 10.24 ### 10.21 1,182,854 ### 80.8 80.8 ###
2001-Jul-24 Tue 10.45 10.47 ### 10.4 37.3 37.3 0.7


<< 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 38 39 40 41 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 2024-05-06 13:15:52 thru 2024-05-06 13:15:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000