Compumedics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.290	0.290	0.285	0.285	0.285	6,788
2026-05-01	0.280	0.283	0.280	0.283	0.283	44,827
2026-04-30	0.290	0.290	0.280	0.285	0.285	15,859
2026-04-29	0.300	0.300	0.300	0.300	0.300	0
2026-04-28	0.300	0.305	0.300	0.300	0.300	70,562
2026-04-27	0.290	0.315	0.285	0.310	0.310	69,048
2026-04-24	0.285	0.285	0.285	0.285	0.285	975
2026-04-23	0.295	0.295	0.295	0.295	0.295	0
2026-04-22	0.300	0.300	0.285	0.295	0.295	43,000
2026-04-21	0.280	0.310	0.280	0.300	0.300	112,446
2026-04-20	0.285	0.295	0.285	0.285	0.285	13,722
2026-04-17	0.280	0.280	0.280	0.280	0.280	9,954
2026-04-16	0.280	0.280	0.280	0.280	0.280	3,571
2026-04-15	0.275	0.275	0.275	0.275	0.275	0
2026-04-14	0.285	0.290	0.275	0.275	0.275	51,804
2026-04-13	0.280	0.280	0.280	0.280	0.280	1,407
2026-04-10	0.280	0.280	0.280	0.280	0.280	1,093
2026-04-09	0.290	0.290	0.275	0.275	0.275	74,190
2026-04-08	0.290	0.290	0.290	0.290	0.290	3,800
2026-04-07	0.275	0.290	0.275	0.290	0.290	112,573
2026-04-02	0.275	0.275	0.270	0.275	0.275	26,835
2026-04-01	0.275	0.278	0.275	0.275	0.275	14,262
2026-03-31	0.285	0.285	0.280	0.280	0.280	16,966
2026-03-30	0.280	0.280	0.280	0.280	0.280	0
2026-03-27	0.280	0.280	0.280	0.280	0.280	12,624
2026-03-26	0.290	0.290	0.290	0.290	0.290	1,835
2026-03-25	0.285	0.288	0.283	0.285	0.285	45,888
2026-03-24	0.290	0.295	0.290	0.295	0.295	43,458
2026-03-23	0.280	0.285	0.280	0.285	0.285	128,525
2026-03-20	0.280	0.290	0.280	0.290	0.290	92,865
2026-03-19	0.280	0.290	0.275	0.285	0.285	159,819
2026-03-18	0.280	0.290	0.275	0.290	0.290	69,641
2026-03-17	0.305	0.305	0.305	0.305	0.305	0
2026-03-16	0.305	0.305	0.305	0.305	0.305	0
2026-03-13	0.290	0.305	0.290	0.305	0.305	185,430
2026-03-12	0.310	0.320	0.310	0.320	0.320	20,000
2026-03-11	0.300	0.300	0.300	0.300	0.300	31,000
2026-03-10	0.290	0.290	0.280	0.280	0.280	125,092
2026-03-09	0.290	0.305	0.290	0.300	0.300	97,058
2026-03-06	0.300	0.305	0.300	0.305	0.305	220,188
2026-03-05	0.300	0.300	0.295	0.300	0.300	98,634
2026-03-04	0.310	0.310	0.305	0.305	0.305	31,021
2026-03-03	0.320	0.320	0.315	0.315	0.315	17,602
2026-03-02	0.330	0.330	0.330	0.330	0.330	0
2026-02-27	0.320	0.330	0.310	0.330	0.330	20,750
2026-02-26	0.330	0.330	0.320	0.320	0.320	63,178
2026-02-25	0.345	0.350	0.330	0.333	0.333	40,243
2026-02-24	0.330	0.340	0.330	0.340	0.340	36,309
2026-02-23	0.350	0.350	0.350	0.350	0.350	0
2026-02-20	0.350	0.350	0.350	0.350	0.350	8,197
2026-02-19	0.345	0.345	0.345	0.345	0.345	21,690
2026-02-18	0.350	0.350	0.345	0.350	0.350	30,885
2026-02-17	0.335	0.350	0.330	0.350	0.350	152,682
2026-02-16	0.355	0.355	0.340	0.340	0.340	106,323
2026-02-13	0.355	0.355	0.355	0.355	0.355	1,500
2026-02-12	0.375	0.375	0.375	0.375	0.375	0
2026-02-11	0.375	0.375	0.375	0.375	0.375	0
2026-02-10	0.375	0.375	0.375	0.375	0.375	0
2026-02-09	0.353	0.375	0.353	0.375	0.375	36,566
2026-02-06	0.355	0.355	0.335	0.345	0.345	72,518

← NewerPage 3 of 22 · 1,269 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.