CMP.AX - Compumedics Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Nov 23, 20170.400.400.400.400.40-
Nov 22, 20170.400.400.400.400.4017,176
Nov 21, 20170.380.400.380.400.40171,076
Nov 20, 20170.350.350.350.350.35-
Nov 17, 20170.380.380.350.350.3513,300
Nov 16, 20170.360.380.360.380.3835,918
Nov 15, 20170.400.400.400.400.40-
Nov 14, 20170.400.400.400.400.40-
Nov 13, 20170.380.400.380.400.4069,811
Nov 10, 20170.340.370.340.370.3741,734
Nov 09, 20170.350.350.350.350.35-
Nov 08, 20170.370.370.350.350.3531,410
Nov 07, 20170.350.380.350.370.37310,493
Nov 06, 20170.350.350.340.350.3565,592
Nov 03, 20170.340.340.340.340.342,807
Nov 02, 20170.340.340.340.340.342,109
Nov 01, 20170.320.330.320.330.339,800
Oct 31, 20170.310.330.310.310.3127,532
Oct 30, 20170.310.320.310.310.3184,354
Oct 27, 20170.320.320.310.320.32167,696
Oct 26, 20170.340.340.310.320.32217,673
Oct 25, 20170.360.360.350.350.3546,163
Oct 24, 20170.360.360.350.360.3625,700
Oct 23, 20170.370.370.370.370.3762,500
Oct 20, 20170.340.370.340.370.3793,092
Oct 19, 20170.360.360.360.360.364,200
Oct 18, 20170.350.360.350.360.3683,811
Oct 17, 20170.340.350.340.350.35124,207
Oct 16, 20170.340.340.330.330.338,654
Oct 13, 20170.340.340.330.330.3375,904
Oct 12, 20170.350.350.340.340.3417,296
Oct 11, 20170.340.350.340.350.3532,600
Oct 10, 20170.350.350.340.340.3429,217
Oct 09, 20170.350.370.350.360.3651,828
Oct 06, 20170.340.350.340.350.3535,666
Oct 05, 20170.340.340.320.330.3343,168
Oct 04, 20170.360.370.340.340.34350,918
Oct 03, 20170.340.340.340.340.341,800
Oct 02, 20170.370.370.330.330.33171,035
Sep 29, 20170.370.370.370.370.37-
Sep 28, 20170.370.370.370.370.3732,687
Sep 27, 20170.370.370.370.370.3761,147
Sep 26, 20170.370.370.360.370.37131,350
Sep 25, 20170.370.370.360.360.36148,151
Sep 22, 20170.370.370.370.370.37137,362
Sep 21, 20170.410.410.370.370.37163,502
Sep 20, 20170.370.380.360.370.37206,588
Sep 19, 20170.390.390.370.370.3785,169
Sep 18, 20170.380.390.370.390.3968,854
Sep 15, 20170.410.410.380.380.38130,065
Sep 14, 20170.440.440.430.430.4324,667
Sep 13, 20170.420.440.420.430.4331,646
Sep 12, 20170.400.400.400.400.4077,000
Sep 11, 20170.400.400.380.400.4043,738
Sep 08, 20170.380.400.380.400.4010,941
Sep 07, 20170.390.400.380.380.3818,927
Sep 06, 20170.390.390.380.390.3982,177
Sep 05, 20170.400.400.400.400.40-
Sep 04, 20170.380.400.380.400.4015,175
Sep 01, 20170.380.380.370.370.3719,138
Aug 31, 20170.400.400.380.390.3957,907
Aug 30, 20170.410.410.410.410.41-
Aug 29, 20170.400.410.400.410.4110,088
Aug 28, 20170.440.450.390.400.4090,855
Aug 25, 20170.410.420.410.420.427,210
Aug 24, 20170.420.420.400.400.4080,769
Aug 23, 20170.410.420.410.420.4217,100
Aug 22, 20170.420.420.410.410.4132,000
Aug 21, 20170.430.430.430.430.43-
Aug 18, 20170.430.430.430.430.431,067
Aug 17, 20170.420.430.420.430.4312,621
Aug 16, 20170.430.430.420.420.424,943
Aug 15, 20170.450.450.430.430.4313,079
Aug 14, 20170.450.450.450.450.452,348
Aug 11, 20170.460.460.450.450.454,402
Aug 10, 20170.440.470.430.470.4716,277
Aug 09, 20170.440.440.440.440.4421,096
Aug 08, 20170.430.450.430.450.4529,803
Aug 07, 20170.430.430.400.430.4321,757
Aug 04, 20170.460.460.440.440.4496,714
Aug 03, 20170.470.470.460.460.4619,840
Aug 02, 20170.460.460.460.460.46-
Aug 01, 20170.460.460.460.460.462,000
Jul 31, 20170.460.460.450.450.4561,817
Jul 28, 20170.460.460.460.460.461,200
Jul 27, 20170.460.460.460.460.46-
Jul 26, 20170.460.460.460.460.46-
Jul 25, 20170.460.470.460.460.4670,818
Jul 24, 20170.460.460.460.460.462,900
Jul 21, 20170.460.460.460.460.4665,552
Jul 20, 20170.480.480.460.460.4623,630
Jul 19, 20170.500.500.460.460.4644,075
Jul 18, 20170.480.530.470.500.5056,378
Jul 17, 20170.500.510.480.480.4852,725
Jul 14, 20170.510.510.500.500.507,534
Jul 13, 20170.490.510.460.510.51122,972
Jul 12, 20170.500.500.490.490.4915,000
Jul 11, 20170.510.510.500.510.5152,325
Jul 10, 20170.540.540.500.500.50263,086
Jul 07, 20170.610.610.450.560.561,643,833
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...