Compumedics Limited (CMP.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.2400

+0.0050

(+2.13%)

At close: 01:41PM AEST

Time period:

17 May 2023 - 17 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 May 2024	0.2400	0.2400	0.2400	0.2400	0.2400	5,412
15 May 2024	0.2350	0.2350	0.2350	0.2350	0.2350	8,000
14 May 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
13 May 2024	0.2525	0.2550	0.2350	0.2500	0.2500	71,594
10 May 2024	0.2400	0.2500	0.2400	0.2500	0.2500	16,647
09 May 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
08 May 2024	0.2600	0.2600	0.2600	0.2600	0.2600	2,724
07 May 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
06 May 2024	0.2600	0.2600	0.2600	0.2600	0.2600	11,476
03 May 2024	0.2550	0.2600	0.2550	0.2600	0.2600	24,038
02 May 2024	0.2400	0.2500	0.2400	0.2500	0.2500	1,023
01 May 2024	0.2600	0.2600	0.2500	0.2500	0.2500	4,288
30 Apr 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
29 Apr 2024	0.2600	0.2600	0.2600	0.2600	0.2600	24,014
26 Apr 2024	0.2500	0.2500	0.2500	0.2500	0.2500	4,869
24 Apr 2024	0.2600	0.2600	0.2600	0.2600	0.2600	5,227
23 Apr 2024	0.2500	0.2600	0.2500	0.2600	0.2600	13,702
22 Apr 2024	0.2700	0.2700	0.2600	0.2600	0.2600	12,030
19 Apr 2024	0.2650	0.2700	0.2650	0.2700	0.2700	18,500
18 Apr 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
17 Apr 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
16 Apr 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
15 Apr 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
12 Apr 2024	0.2650	0.2650	0.2500	0.2650	0.2650	24,996
11 Apr 2024	0.2700	0.2700	0.2650	0.2650	0.2650	5,000
10 Apr 2024	0.2700	0.2700	0.2600	0.2650	0.2650	26,804
09 Apr 2024	0.2800	0.2800	0.2700	0.2700	0.2700	25,465
08 Apr 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
05 Apr 2024	0.2800	0.2800	0.2800	0.2800	0.2800	27,330
04 Apr 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
03 Apr 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
02 Apr 2024	0.2750	0.2750	0.2700	0.2700	0.2700	3,272
28 Mar 2024	0.2800	0.2800	0.2700	0.2700	0.2700	3,165
27 Mar 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
26 Mar 2024	0.2800	0.2850	0.2800	0.2850	0.2850	27,633
25 Mar 2024	0.2750	0.2800	0.2750	0.2800	0.2800	12,596
22 Mar 2024	0.2800	0.2800	0.2750	0.2800	0.2800	31,124
21 Mar 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
20 Mar 2024	0.2700	0.2700	0.2700	0.2700	0.2700	29
19 Mar 2024	0.2900	0.2900	0.2700	0.2700	0.2700	44,211
18 Mar 2024	0.2850	0.2875	0.2850	0.2875	0.2875	13,020
15 Mar 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
14 Mar 2024	0.2850	0.2850	0.2850	0.2850	0.2850	6,604
13 Mar 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
12 Mar 2024	0.2800	0.2800	0.2800	0.2800	0.2800	5,000
11 Mar 2024	0.2700	0.2750	0.2650	0.2750	0.2750	34,836
08 Mar 2024	0.2700	0.2700	0.2650	0.2700	0.2700	30,420
07 Mar 2024	0.2700	0.2700	0.2650	0.2700	0.2700	27,058
06 Mar 2024	0.2950	0.2950	0.2725	0.2750	0.2750	142,823
05 Mar 2024	0.3200	0.3200	0.2950	0.2950	0.2950	57,979
04 Mar 2024	0.3500	0.3500	0.3200	0.3300	0.3300	95,703
01 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	9,719
29 Feb 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
28 Feb 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
27 Feb 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
26 Feb 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
23 Feb 2024	0.3250	0.3250	0.3250	0.3250	0.3250	1,000
22 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
21 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
20 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	25
19 Feb 2024	0.3200	0.3300	0.3100	0.3100	0.3100	36,193
16 Feb 2024	0.3150	0.3150	0.3100	0.3100	0.3100	9,586
15 Feb 2024	0.3200	0.3200	0.3050	0.3200	0.3200	52,673
14 Feb 2024	0.3600	0.3600	0.3300	0.3300	0.3300	28,202
13 Feb 2024	0.3700	0.3700	0.3600	0.3650	0.3650	17,470
12 Feb 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
09 Feb 2024	0.3850	0.3850	0.3775	0.3850	0.3850	4,200
08 Feb 2024	0.3900	0.3900	0.3750	0.3800	0.3800	2,750
07 Feb 2024	0.3650	0.3850	0.3650	0.3850	0.3850	25,222
06 Feb 2024	0.3700	0.3700	0.3600	0.3600	0.3600	8,071
05 Feb 2024	0.3850	0.3850	0.3700	0.3700	0.3700	2,003
02 Feb 2024	0.3800	0.3800	0.3700	0.3800	0.3800	16,776
01 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,200
31 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3800	2,634
30 Jan 2024	0.3900	0.3900	0.3800	0.3900	0.3900	33,836
29 Jan 2024	0.4000	0.4050	0.3800	0.3900	0.3900	111,385
25 Jan 2024	0.3950	0.4000	0.3900	0.4000	0.4000	31,949
24 Jan 2024	0.3950	0.3950	0.3950	0.3950	0.3950	3,048
23 Jan 2024	0.3950	0.3950	0.3950	0.3950	0.3950	3,229
22 Jan 2024	0.3900	0.4000	0.3850	0.3850	0.3850	116,435
19 Jan 2024	0.3800	0.3800	0.3700	0.3800	0.3800	863
18 Jan 2024	0.3800	0.3800	0.3700	0.3700	0.3700	12,001
17 Jan 2024	0.3900	0.3950	0.3850	0.3850	0.3850	15,823
16 Jan 2024	0.3800	0.3950	0.3800	0.3900	0.3900	42,477
15 Jan 2024	0.4400	0.4400	0.4200	0.4200	0.4200	80,950
12 Jan 2024	0.3800	0.4450	0.3800	0.4250	0.4250	247,748
11 Jan 2024	0.3000	0.3750	0.2850	0.3750	0.3750	507,719
10 Jan 2024	0.2700	0.2700	0.2700	0.2700	0.2700	8,000
09 Jan 2024	0.2750	0.2750	0.2700	0.2700	0.2700	17,241
08 Jan 2024	0.2900	0.2900	0.2700	0.2750	0.2750	141,917
05 Jan 2024	0.2800	0.3000	0.2750	0.2750	0.2750	19,421
04 Jan 2024	0.2800	0.2800	0.2800	0.2800	0.2800	10,901
03 Jan 2024	0.2800	0.2800	0.2800	0.2800	0.2800	4,400
02 Jan 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
29 Dec 2023	0.2800	0.2800	0.2800	0.2800	0.2800	16,700
28 Dec 2023	0.2900	0.3000	0.2900	0.3000	0.3000	104,553
27 Dec 2023	0.2800	0.2950	0.2800	0.2950	0.2950	110,741
22 Dec 2023	0.2800	0.2800	0.2750	0.2750	0.2750	9,808
21 Dec 2023	0.2850	0.2850	0.2750	0.2750	0.2750	18,708
20 Dec 2023	0.2700	0.2800	0.2700	0.2800	0.2800	23,869
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,150.10+129.20(+1.61%)

AUD/USD0.6681-0.0014(-0.21%)

ASX 2007,881.30+127.60(+1.65%)

OIL79.28+0.65(+0.83%)

GOLD2,383.50-11.40(-0.48%)

Bitcoin AUD97,466.88-478.69(-0.49%)

Compumedics Limited (CMP.AX)

ALL ORDS
8,150.10
+129.20(+1.61%)

AUD/USD
0.6681
-0.0014(-0.21%)

ASX 200
7,881.30
+127.60(+1.65%)

OIL
79.28
+0.65(+0.83%)

GOLD
2,383.50
-11.40(-0.48%)

Bitcoin AUD
97,466.88
-478.69(-0.49%)