Australia markets closed

Compumedics Limited (CMP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2700-0.0150 (-5.26%)
At close: 10:24AM AEDT
Time period:
30 Mar 2023 - 30 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20240.28000.28000.27000.27000.27003,165
26 Mar 20240.28500.28500.28500.28500.2850-
25 Mar 20240.28000.28500.28000.28500.285027,633
24 Mar 20240.27500.28000.27500.28000.280012,596
21 Mar 20240.28000.28000.27500.28000.280031,124
20 Mar 20240.27000.27000.27000.27000.2700-
19 Mar 20240.27000.27000.27000.27000.270029
18 Mar 20240.29000.29000.27000.27000.270044,211
17 Mar 20240.28500.28750.28500.28750.287513,020
14 Mar 20240.28500.28500.28500.28500.2850-
13 Mar 20240.28500.28500.28500.28500.28506,604
12 Mar 20240.28000.28000.28000.28000.2800-
11 Mar 20240.28000.28000.28000.28000.28005,000
10 Mar 20240.27000.27500.26500.27500.275034,836
07 Mar 20240.27000.27000.26500.27000.270030,420
06 Mar 20240.27000.27000.26500.27000.270027,058
05 Mar 20240.29500.29500.27250.27500.2750142,823
04 Mar 20240.32000.32000.29500.29500.295057,979
03 Mar 20240.35000.35000.32000.33000.330095,703
29 Feb 20240.35000.35000.35000.35000.35009,719
28 Feb 20240.32500.32500.32500.32500.3250-
27 Feb 20240.32500.32500.32500.32500.3250-
26 Feb 20240.32500.32500.32500.32500.3250-
25 Feb 20240.32500.32500.32500.32500.3250-
22 Feb 20240.32500.32500.32500.32500.32501,000
21 Feb 20240.32000.32000.32000.32000.3200-
20 Feb 20240.32000.32000.32000.32000.3200-
19 Feb 20240.32000.32000.32000.32000.320025
18 Feb 20240.32000.33000.31000.31000.310036,193
15 Feb 20240.31500.31500.31000.31000.31009,586
14 Feb 20240.32000.32000.30500.32000.320052,673
13 Feb 20240.36000.36000.33000.33000.330028,202
12 Feb 20240.37000.37000.36000.36500.365017,470
11 Feb 20240.38500.38500.38500.38500.3850-
08 Feb 20240.38500.38500.37750.38500.38504,200
07 Feb 20240.39000.39000.37500.38000.38002,750
06 Feb 20240.36500.38500.36500.38500.385025,222
05 Feb 20240.37000.37000.36000.36000.36008,071
04 Feb 20240.38500.38500.37000.37000.37002,003
01 Feb 20240.38000.38000.37000.38000.380016,776
31 Jan 20240.38000.38000.38000.38000.38001,200
30 Jan 20240.38000.38000.38000.38000.38002,634
29 Jan 20240.39000.39000.38000.39000.390033,836
28 Jan 20240.40000.40500.38000.39000.3900111,385
24 Jan 20240.39500.40000.39000.40000.400031,949
23 Jan 20240.39500.39500.39500.39500.39503,048
22 Jan 20240.39500.39500.39500.39500.39503,229
21 Jan 20240.39000.40000.38500.38500.3850116,435
18 Jan 20240.38000.38000.37000.38000.3800863
17 Jan 20240.38000.38000.37000.37000.370012,001
16 Jan 20240.39000.39500.38500.38500.385015,823
15 Jan 20240.38000.39500.38000.39000.390042,477
14 Jan 20240.44000.44000.42000.42000.420080,950
11 Jan 20240.38000.44500.38000.42500.4250247,748
10 Jan 20240.30000.37500.28500.37500.3750507,719
09 Jan 20240.27000.27000.27000.27000.27008,000
08 Jan 20240.27500.27500.27000.27000.270017,241
07 Jan 20240.29000.29000.27000.27500.2750141,917
04 Jan 20240.28000.30000.27500.27500.275019,421
03 Jan 20240.28000.28000.28000.28000.280010,901
02 Jan 20240.28000.28000.28000.28000.28004,400
01 Jan 20240.28000.28000.28000.28000.2800-
28 Dec 20230.28000.28000.28000.28000.280016,700
27 Dec 20230.29000.30000.29000.30000.3000104,553
26 Dec 20230.28000.29500.28000.29500.2950110,741
21 Dec 20230.28000.28000.27500.27500.27509,808
20 Dec 20230.28500.28500.27500.27500.275018,708
19 Dec 20230.27000.28000.27000.28000.280023,869
18 Dec 20230.27000.27000.27000.27000.27002,000
17 Dec 20230.27000.27000.27000.27000.2700-
14 Dec 20230.28500.28500.27000.27000.270019,968
13 Dec 20230.26500.28500.26500.28500.285084,517
12 Dec 20230.27000.28000.26500.27500.275025,500
11 Dec 20230.29500.29500.27000.27000.2700246,443
10 Dec 20230.24000.24000.24000.24000.2400-
07 Dec 20230.23000.24000.22500.24000.240029,400
06 Dec 20230.25000.25000.25000.25000.250020,000
05 Dec 20230.25000.26000.25000.25000.250088,758
04 Dec 20230.26000.27000.22500.23000.2300226,748
03 Dec 20230.24500.34000.24000.25000.25001,623,486
30 Nov 20230.16000.16000.16000.16000.1600-
29 Nov 20230.15500.16000.15500.16000.160018,177
28 Nov 20230.17500.17500.17500.17500.17505,263
27 Nov 20230.18500.18500.18500.18500.1850-
26 Nov 20230.16000.18500.16000.18500.185071,061
23 Nov 20230.18500.18500.18500.18500.1850-
22 Nov 20230.18500.18500.18500.18500.185041,695
21 Nov 20230.18500.18500.18500.18500.185012,251
20 Nov 20230.19000.19000.19000.19000.1900-
19 Nov 20230.19500.19500.19000.19000.190036,010
16 Nov 20230.17000.19500.17000.19500.195039,900
15 Nov 20230.16000.16000.16000.16000.1600-
14 Nov 20230.17000.17000.16000.16000.160011,150
13 Nov 20230.19000.19000.19000.19000.1900-
12 Nov 20230.19000.19000.19000.19000.1900-
09 Nov 20230.19000.19000.19000.19000.1900-
08 Nov 20230.19000.19000.19000.19000.190028,958
07 Nov 20230.18000.18000.18000.18000.18001,042
06 Nov 20230.18000.18000.18000.18000.18006,443
05 Nov 20230.19500.19500.19500.19500.195030,255
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...