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 Thu 24-May-09 12:58:53 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 9...

     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 .. Wednesday 8th 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


End of day Prices (full format),

1200 Days for (RMD) RESMED INC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.01
2000-May-29 Mon 4 ### ### 4 71.1 71.1 0.3
2000-May-26 Fri ### ### ### 4 638,676 0 20.0 20.0 0.3
2000-May-25 Thu ### ### ### ### 50,070 0 21.8 21.8 0.0
2000-May-24 Wed 4.25 4.25 4.22 4.22 1,044,477 ### ### ### ###
2000-May-23 Tue 4.59 4.59 ### ### 6.0 6.0 0.0
2000-May-22 Mon 4.5 4.5 4.45 4.5 ### ### ###
2000-May-19 Fri 4.52 ### 4.52 ### 113,354 256,180 ### ### 0.0
2000-May-18 Thu 4.55 ### 4.45 ### 114,321 ### 78.7 78.7 0.0
2000-May-17 Wed 4.5 4.5 ### 4.45 773,553 ### 33.0 33.0 0.3
2000-May-16 Tue ### ### 4.55 ### ### ### 0.0
2000-May-15 Mon ### ### ### ### 11.3 11.3 0.0
2000-May-12 Fri ### ### 4.55 ### 68.1 68.1 0.0
2000-May-11 Thu 4.45 4.45 ### ### 117,920 262,372 ### ### 0.0
2000-May-10 Wed 4.8 4.8 4.5 4.51 107,626 ### 12.5 12.5 0.3
2000-May-09 Tue 5.25 5.25 4.85 4.87 1,344,024 6,787,321 ### ### 0.3
2000-May-08 Mon ### ### ### ### 3,411,726 0 75.6 75.6 0.0
2000-May-05 Fri 5 5.2 4.85 4.85 11.7 11.7 ###
2000-May-04 Thu ### ### ### ### ### ### 0.0
2000-May-03 Wed ### ### ### 6.4 ### ### 0.5
2000-May-02 Tue ### 6.7 ### ### ### ### 0.0
2000-May-01 Mon ### ### ### ### 60,857 0 ### ### 0.0
2000-Apr-28 Fri ### 6 ### 6 614,141 1,842,423 68.7 68.7 0.4
2000-Apr-27 Thu 5.5 6 5.5 ### 606,751 ### 97.9 97.9 0.0
2000-Apr-26 Wed 5.5 ### 5.49 5.5 80,773 221,721 73.5 73.5 0.4
2000-Apr-25 Tue 5.4 5.4 5.4 5.4 0 0.4
2000-Apr-24 Mon 5.4 5.4 5.4 5.4 0 0.4
2000-Apr-21 Fri 5.4 5.4 5.4 5.4 0 0.4
2000-Apr-20 Thu 6 6 5.4 5.4 3.3 3.3 0.4
2000-Apr-19 Wed ### 5.71 ### 5.55 275,859 787,577 ### ### ###
2000-Apr-18 Tue 5.4 5.4 5.2 5.2 25.9 25.9 ###
2000-Apr-17 Mon ### ### ### ### ### ### 0.0
2000-Apr-14 Fri ### ### ### 5.4 113,750 0 17.3 17.3 0.4
2000-Apr-13 Thu ### 5.8 5.42 5.8 ### ### 0.4
2000-Apr-12 Wed 6.27 6.27 5.7 5.7 27,040 ### ### ### 0.4
2000-Apr-11 Tue 6 ### 6 ### 70,920 ### ### ### 0.0
2000-Apr-07 Fri 5.8 5.8 5.8 5.8 66.3 66.3 0.4
2000-Apr-06 Thu ### ### ### 5.8 ### ### 0.4
2000-Apr-05 Wed 5.683 5.683 5 ### 11.9 11.9 0.0
2000-Apr-04 Tue 5.8 5.8 5.8 5.8 ### ### 0.4
2000-Apr-03 Mon 5.5 5.8 5.5 5.8 ### ### 0.4
2000-Mar-31 Fri ### ### 12.8 ### ### ### 0.0
2000-Mar-30 Thu ### ### 12.8 ### 47.1 47.1 0.0
2000-Mar-29 Wed ### ### 12.8 ### 36.2 36.2 0.0
2000-Mar-28 Tue ### ### 12.8 ### 37.1 37.1 0.0
2000-Mar-24 Fri ### ### 12.8 ### 38.0 38.0 0.0
2000-Mar-23 Thu ### ### 12.8 ### ### ### 0.0
2000-Mar-22 Wed ### ### 12.8 ### ### ### 0.0
2000-Mar-21 Tue ### ### 12.8 ### ### ### 0.0
2000-Mar-20 Mon ### ### 12.8 ### ### ### 0.0
2000-Mar-17 Fri ### ### 12.8 ### ### ### 0.0
2000-Mar-16 Thu ### ### 12.8 ### 34.5 34.5 0.0
2000-Mar-15 Wed ### ### 12.8 ### 42.8 42.8 0.0
2000-Mar-14 Tue ### ### 12.8 ### ### ### 0.0
2000-Mar-13 Mon ### ### 12.8 ### 37.1 37.1 0.0
2000-Mar-10 Fri ### ### 12.8 ### 35.3 35.3 0.0
2000-Mar-09 Thu ### ### 12.8 ### ### ### 0.0
2000-Mar-08 Wed ### ### 12.8 ### ### ### 0.0
2000-Mar-07 Tue ### ### 12.8 ### 243,140 ### ### ### 0.0
2000-Mar-06 Mon ### ### ### ### 280,881 0 ### ### 0.0
2000-Mar-03 Fri ### ### ### ### 563,550 0 ### ### 0.0
2000-Mar-02 Thu ### 13.5 ### ### 72.3 72.3 0.0
2000-Mar-01 Wed 12.2 12.2 ### ### 31.4 31.4 0.0
2000-Feb-29 Tue ### 12.2 11.82 ### 189,956 2,281,371 ### ### 0.0
2000-Feb-28 Mon ### 11.23 10.7 ### 43,189 ### ### ### 0.0
2000-Feb-25 Fri ### ### ### ### ### ### 0.0
2000-Feb-24 Thu 9.189 9.29 9.189 9.2 71.9 71.9 0.7
2000-Feb-23 Wed ### 9.2 ### 9 39,173 ### 65.9 65.9 0.6
2000-Feb-22 Tue ### ### ### ### 44,687 0 ### ### 0.0
2000-Feb-21 Mon ### ### 9 ### 18,881 ### ### ### 0.0
2000-Feb-18 Fri 9.2 9.2 ### 9.2 109,540 503,883 69.3 69.3 0.7
2000-Feb-17 Thu 9.2 9.2 9.2 9.2 ### ### 0.7
2000-Feb-16 Wed ### ### ### ### 70.0 70.0 0.0
2000-Feb-15 Tue ### ### ### ### 64.5 64.5 0.0
2000-Feb-14 Mon 9.389 9.4 ### ### 8,749 41,120 31.1 31.1 0.0
2000-Feb-11 Fri ### 9.7 ### 9.7 92.3 92.3 0.7
2000-Feb-10 Thu ### 9 8.85 ### 21,125 188,540 ### ### 0.0
2000-Feb-09 Wed 8.7 ### 8.7 ### ### ### 0.0
2000-Feb-08 Tue ### 8.75 8.49 ### 73,682 ### ### ### 0.0
2000-Feb-07 Mon 8.5 8.79 8.4 8.5 ### ### 0.6
2000-Feb-04 Fri ### 8.487 ### 8.487 92.0 92.0 ###
2000-Feb-03 Thu ### 7.7 ### ### ### ### 0.0
2000-Feb-02 Wed 7 7.2 7 ### 84.1 84.1 0.0
2000-Feb-01 Tue ### ### ### ### 25.3 25.3 0.0
2000-Jan-31 Mon 7.058 7.45 7.058 7.45 513,828 ### 91.3 91.3 0.5
2000-Jan-28 Fri 7.575 ### 7.25 7.25 30,972 112,273 ### ### 0.5
2000-Jan-27 Thu ### ### ### 8 56,055 0 35.1 35.1 ###
2000-Jan-25 Tue 9 9 8.78 8.8 17.4 17.4 0.6
2000-Jan-24 Mon 7.86 ### 7.86 9 119,625 470,126 ### ### 0.6
2000-Jan-21 Fri ### 7.5 ### 7.45 11,452 42,945 91.5 91.5 0.5
2000-Jan-20 Thu ### 7 ### 7 ### ### 0.5
2000-Jan-19 Wed ### ### ### ### 25,275 0 ### ### 0.0
2000-Jan-18 Tue 6.55 6.55 6.55 6.55 68.5 68.5 0.5
2000-Jan-17 Mon 6.55 6.55 6.5 6.55 320,650 2,092,241 72.0 72.0 0.5
2000-Jan-14 Fri 6.55 ### 6.52 ### 70.1 70.1 0.0
2000-Jan-13 Thu 6.5 6.55 6.5 6.5 8,350 54,483 71.1 71.1 0.5
2000-Jan-12 Wed 6.4 6.55 6.4 6.55 83.0 83.0 0.5
2000-Jan-11 Tue 6.4 6.4 ### 6.4 432,954 1,385,452 ### ### 0.5
2000-Jan-10 Mon 6.343 ### ### ### 5,546 0 ### ### 0.0
2000-Jan-07 Fri 6.4 6.4 ### ### 33.4 33.4 0.0
2000-Jan-06 Thu 6.5 6.5 6.4 6.4 ### ### 0.5
2000-Jan-05 Wed 6.5 6.5 6.4 6.5 77.7 77.7 0.5
2000-Jan-04 Tue ### ### ### ### 15,249 0 ### ### 0.0
1999-Dec-31 Fri ### ### ### ### 63.7 63.7 0.0
1999-Dec-30 Thu ### ### ### ### 63.7 63.7 0.0
1999-Dec-29 Wed 6.71 6.71 6.71 6.71 5 ### ### ### ###
1999-Dec-28 Tue 7 7 7 7 ### ### 0.5
1999-Dec-27 Mon 7 7 7 7 ### ### 0.5
1999-Dec-24 Fri 7 7 7 7 ### ### 0.5
1999-Dec-23 Thu 7 7 7 7 ### ### 0.5
1999-Dec-22 Wed 7 7 7 7 62.8 62.8 0.5
1999-Dec-21 Tue 7 7 7 7 72.9 72.9 0.5
1999-Dec-20 Mon 7 7 7 7 31,375 219,625 68.3 68.3 0.5
1999-Dec-17 Fri 7 7 7 7 68.4 68.4 0.5
1999-Dec-16 Thu 7 7 7 7 ### ### 0.5
1999-Dec-15 Wed 7.45 7.45 7.24 7.24 13.6 13.6 0.5
1999-Dec-14 Tue 7.48 7.5 7.48 7.5 ### ### 0.5
1999-Dec-13 Mon 7.526 7.526 ### 7.45 ### ### 0.5
1999-Dec-10 Fri 7.25 ### 7.24 ### 74.6 74.6 0.0
1999-Dec-09 Thu ### 7 ### 7 82.3 82.3 0.5
1999-Dec-08 Wed ### ### ### ### 67.8 67.8 0.0
1999-Dec-07 Tue ### ### ### ### ### ### 0.0
1999-Dec-06 Mon ### ### ### ### 36,150 0 30.9 30.9 0.0
1999-Dec-03 Fri ### ### ### ### ### ### 0.0
1999-Dec-02 Thu 6.5 ### 6.5 ### ### ### 0.0
1999-Dec-01 Wed 6.55 6.55 6.45 6.45 222,723 ### ### ### ###
1999-Nov-30 Tue 6.7 6.7 6.55 ### ### ### 0.0
1999-Nov-29 Mon 7 7 6.8 6.8 588,785 ### ### ### 0.5
1999-Nov-26 Fri 7.25 ### 7 7 166,721 583,523 9.9 9.9 0.5
1999-Nov-25 Thu 6.5 7.2 6.5 ### 255,350 1,749,147 96.6 96.6 0.0

     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 2024-05-09 12:58:53 thru 2024-05-09 12:58:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000