Compumedics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.285	0.285	0.285	0.285	0.285	6,604
2024-03-13	0.280	0.280	0.280	0.280	0.280	0
2024-03-12	0.280	0.280	0.280	0.280	0.280	5,000
2024-03-11	0.270	0.275	0.265	0.275	0.275	34,836
2024-03-08	0.270	0.270	0.265	0.270	0.270	30,420
2024-03-07	0.270	0.270	0.265	0.270	0.270	27,058
2024-03-06	0.295	0.295	0.273	0.275	0.275	142,823
2024-03-05	0.320	0.320	0.295	0.295	0.295	57,979
2024-03-04	0.350	0.350	0.320	0.330	0.330	95,703
2024-03-01	0.350	0.350	0.350	0.350	0.350	9,719
2024-02-29	0.325	0.325	0.325	0.325	0.325	0
2024-02-28	0.325	0.325	0.325	0.325	0.325	0
2024-02-27	0.325	0.325	0.325	0.325	0.325	0
2024-02-26	0.325	0.325	0.325	0.325	0.325	0
2024-02-23	0.325	0.325	0.325	0.325	0.325	1,000
2024-02-22	0.320	0.320	0.320	0.320	0.320	0
2024-02-21	0.320	0.320	0.320	0.320	0.320	0
2024-02-20	0.320	0.320	0.320	0.320	0.320	25
2024-02-19	0.320	0.330	0.310	0.310	0.310	36,193
2024-02-16	0.315	0.315	0.310	0.310	0.310	9,586
2024-02-15	0.320	0.320	0.305	0.320	0.320	52,673
2024-02-14	0.360	0.360	0.330	0.330	0.330	28,202
2024-02-13	0.370	0.370	0.360	0.365	0.365	17,470
2024-02-12	0.385	0.385	0.385	0.385	0.385	0
2024-02-09	0.385	0.385	0.378	0.385	0.385	4,200
2024-02-08	0.390	0.390	0.375	0.380	0.380	2,750
2024-02-07	0.365	0.385	0.365	0.385	0.385	25,222
2024-02-06	0.370	0.370	0.360	0.360	0.360	8,071
2024-02-05	0.385	0.385	0.370	0.370	0.370	2,003
2024-02-02	0.380	0.380	0.370	0.380	0.380	16,776
2024-02-01	0.380	0.380	0.380	0.380	0.380	1,200
2024-01-31	0.380	0.380	0.380	0.380	0.380	2,634
2024-01-30	0.390	0.390	0.380	0.390	0.390	33,836
2024-01-29	0.400	0.405	0.380	0.390	0.390	111,385
2024-01-25	0.395	0.400	0.390	0.400	0.400	31,949
2024-01-24	0.395	0.395	0.395	0.395	0.395	3,048
2024-01-23	0.395	0.395	0.395	0.395	0.395	3,229
2024-01-22	0.390	0.400	0.385	0.385	0.385	116,435
2024-01-19	0.380	0.380	0.370	0.380	0.380	863
2024-01-18	0.380	0.380	0.370	0.370	0.370	12,001
2024-01-17	0.390	0.395	0.385	0.385	0.385	15,823
2024-01-16	0.380	0.395	0.380	0.390	0.390	42,477
2024-01-15	0.440	0.440	0.420	0.420	0.420	80,950
2024-01-12	0.380	0.445	0.380	0.425	0.425	247,748
2024-01-11	0.300	0.375	0.285	0.375	0.375	507,719
2024-01-10	0.270	0.270	0.270	0.270	0.270	8,000
2024-01-09	0.275	0.275	0.270	0.270	0.270	17,241
2024-01-08	0.290	0.290	0.270	0.275	0.275	141,917
2024-01-05	0.280	0.300	0.275	0.275	0.275	19,421
2024-01-04	0.280	0.280	0.280	0.280	0.280	10,901
2024-01-03	0.280	0.280	0.280	0.280	0.280	4,400
2024-01-02	0.280	0.280	0.280	0.280	0.280	0
2023-12-29	0.280	0.280	0.280	0.280	0.280	16,700
2023-12-28	0.290	0.300	0.290	0.300	0.300	104,553
2023-12-27	0.280	0.295	0.280	0.295	0.295	110,741
2023-12-22	0.280	0.280	0.275	0.275	0.275	9,808
2023-12-21	0.285	0.285	0.275	0.275	0.275	18,708
2023-12-20	0.270	0.280	0.270	0.280	0.280	23,869
2023-12-19	0.270	0.270	0.270	0.270	0.270	2,000
2023-12-18	0.270	0.270	0.270	0.270	0.270	0

← NewerPage 12 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.