Compumedics Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.330	0.330	0.330	0.330	0.330	0
2024-09-03	0.325	0.330	0.325	0.330	0.330	35,885
2024-09-02	0.320	0.320	0.320	0.320	0.320	226
2024-08-30	0.305	0.310	0.305	0.310	0.310	13,000
2024-08-29	0.335	0.335	0.320	0.320	0.320	106,533
2024-08-28	0.330	0.330	0.330	0.330	0.330	7,614
2024-08-27	0.330	0.330	0.330	0.330	0.330	0
2024-08-26	0.310	0.335	0.310	0.330	0.330	80,933
2024-08-23	0.310	0.310	0.310	0.310	0.310	2,175
2024-08-22	0.310	0.310	0.300	0.300	0.300	41,139
2024-08-21	0.310	0.310	0.305	0.305	0.305	64,171
2024-08-20	0.320	0.320	0.320	0.320	0.320	45,685
2024-08-19	0.300	0.320	0.300	0.320	0.320	155,549
2024-08-16	0.295	0.295	0.290	0.295	0.295	15,838
2024-08-15	0.290	0.290	0.290	0.290	0.290	18,000
2024-08-14	0.290	0.290	0.290	0.290	0.290	31,112
2024-08-13	0.300	0.300	0.285	0.285	0.285	40,563
2024-08-12	0.305	0.310	0.305	0.310	0.310	15,000
2024-08-09	0.305	0.305	0.305	0.305	0.305	28,572
2024-08-08	0.300	0.300	0.300	0.300	0.300	10,010
2024-08-07	0.300	0.300	0.300	0.300	0.300	6,200
2024-08-06	0.300	0.300	0.295	0.295	0.295	85,640
2024-08-05	0.295	0.295	0.295	0.295	0.295	7,499
2024-08-02	0.305	0.305	0.300	0.300	0.300	10,035
2024-08-01	0.300	0.305	0.295	0.305	0.305	37,912
2024-07-31	0.300	0.300	0.300	0.300	0.300	20,000
2024-07-30	0.300	0.300	0.300	0.300	0.300	0
2024-07-29	0.300	0.300	0.300	0.300	0.300	0
2024-07-26	0.300	0.300	0.300	0.300	0.300	16,666
2024-07-25	0.305	0.305	0.300	0.300	0.300	29,500
2024-07-24	0.305	0.305	0.305	0.305	0.305	0
2024-07-23	0.305	0.305	0.305	0.305	0.305	0
2024-07-22	0.320	0.320	0.305	0.305	0.305	34,092
2024-07-19	0.320	0.320	0.315	0.320	0.320	51,816
2024-07-18	0.320	0.320	0.320	0.320	0.320	0
2024-07-17	0.315	0.325	0.315	0.320	0.320	19,960
2024-07-16	0.315	0.315	0.310	0.310	0.310	128,615
2024-07-15	0.295	0.295	0.295	0.295	0.295	2,000
2024-07-12	0.295	0.295	0.295	0.295	0.295	3,156
2024-07-11	0.340	0.340	0.290	0.290	0.290	68,125
2024-07-10	0.340	0.340	0.340	0.340	0.340	0
2024-07-09	0.345	0.345	0.340	0.340	0.340	46,521
2024-07-08	0.355	0.355	0.340	0.355	0.355	11,810
2024-07-05	0.350	0.355	0.340	0.355	0.355	44,304
2024-07-04	0.340	0.340	0.340	0.340	0.340	0
2024-07-03	0.340	0.340	0.340	0.340	0.340	0
2024-07-02	0.340	0.340	0.340	0.340	0.340	0
2024-07-01	0.335	0.340	0.335	0.340	0.340	7,758
2024-06-28	0.335	0.335	0.335	0.335	0.335	2,500
2024-06-27	0.335	0.335	0.335	0.335	0.335	0
2024-06-26	0.330	0.340	0.330	0.335	0.335	65,286
2024-06-25	0.335	0.335	0.320	0.330	0.330	109,591
2024-06-24	0.350	0.350	0.350	0.350	0.350	0
2024-06-21	0.330	0.350	0.330	0.350	0.350	55,187
2024-06-20	0.320	0.320	0.320	0.320	0.320	0
2024-06-19	0.330	0.340	0.315	0.320	0.320	87,304
2024-06-18	0.350	0.350	0.330	0.330	0.330	35,508
2024-06-17	0.300	0.330	0.300	0.330	0.330	99,927
2024-06-14	0.300	0.300	0.300	0.300	0.300	0
2024-06-13	0.290	0.300	0.290	0.300	0.300	27,500

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.