Compumedics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.375	0.375	0.355	0.355	0.355	69,462
2026-02-04	0.385	0.385	0.375	0.375	0.375	41,658
2026-02-03	0.390	0.390	0.385	0.385	0.385	21,913
2026-02-02	0.400	0.400	0.400	0.400	0.400	2
2026-01-30	0.430	0.430	0.395	0.395	0.395	129,232
2026-01-29	0.440	0.440	0.420	0.430	0.430	27,574
2026-01-28	0.445	0.445	0.415	0.430	0.430	62,502
2026-01-27	0.435	0.450	0.410	0.450	0.450	205,064
2026-01-23	0.370	0.450	0.370	0.450	0.450	695,750
2026-01-22	0.330	0.365	0.330	0.365	0.365	157,152
2026-01-21	0.325	0.325	0.325	0.325	0.325	5,179
2026-01-20	0.330	0.330	0.325	0.325	0.325	4,000
2026-01-19	0.330	0.330	0.330	0.330	0.330	274
2026-01-16	0.330	0.335	0.328	0.330	0.330	56,211
2026-01-15	0.333	0.333	0.333	0.333	0.333	12,000
2026-01-14	0.343	0.343	0.335	0.335	0.335	32,548
2026-01-13	0.340	0.345	0.340	0.340	0.340	51,247
2026-01-12	0.335	0.340	0.335	0.340	0.340	21,966
2026-01-09	0.330	0.335	0.330	0.335	0.335	11,512
2026-01-08	0.340	0.340	0.340	0.340	0.340	0
2026-01-07	0.350	0.350	0.340	0.340	0.340	39,207
2026-01-06	0.340	0.340	0.340	0.340	0.340	4,733
2026-01-05	0.345	0.355	0.330	0.340	0.340	144,149
2026-01-02	0.340	0.345	0.340	0.345	0.345	8,486
2025-12-31	0.340	0.360	0.335	0.335	0.335	111,690
2025-12-30	0.370	0.370	0.340	0.340	0.340	185,824
2025-12-29	0.360	0.370	0.360	0.360	0.360	104,020
2025-12-24	0.370	0.400	0.360	0.385	0.385	68,616
2025-12-23	0.365	0.385	0.365	0.370	0.370	43,474
2025-12-22	0.375	0.375	0.360	0.360	0.360	53,255
2025-12-19	0.375	0.385	0.360	0.385	0.385	179,004
2025-12-18	0.375	0.375	0.370	0.375	0.375	28,000
2025-12-17	0.360	0.380	0.360	0.365	0.365	157,792
2025-12-16	0.360	0.360	0.360	0.360	0.360	0
2025-12-15	0.360	0.360	0.360	0.360	0.360	23,023
2025-12-12	0.365	0.375	0.345	0.345	0.345	51,249
2025-12-11	0.370	0.380	0.355	0.360	0.360	19,316
2025-12-10	0.390	0.390	0.390	0.390	0.390	10,000
2025-12-09	0.360	0.380	0.360	0.380	0.380	85,694
2025-12-08	0.370	0.390	0.370	0.390	0.390	100,000
2025-12-05	0.355	0.400	0.355	0.400	0.400	186,264
2025-12-04	0.350	0.350	0.350	0.350	0.350	40,000
2025-12-03	0.355	0.355	0.355	0.355	0.355	18,098
2025-12-02	0.355	0.355	0.355	0.355	0.355	0
2025-12-01	0.355	0.355	0.355	0.355	0.355	5,000
2025-11-28	0.340	0.360	0.340	0.360	0.360	45,205
2025-11-27	0.340	0.340	0.340	0.340	0.340	25,000
2025-11-26	0.330	0.335	0.320	0.335	0.335	465,160
2025-11-25	0.325	0.333	0.320	0.333	0.333	68,284
2025-11-24	0.320	0.330	0.320	0.330	0.330	58,708
2025-11-21	0.325	0.330	0.325	0.325	0.325	27,200
2025-11-20	0.330	0.335	0.330	0.330	0.330	58,578
2025-11-19	0.330	0.355	0.325	0.355	0.355	113,755
2025-11-18	0.340	0.340	0.330	0.330	0.330	97,117
2025-11-17	0.345	0.345	0.345	0.345	0.345	0
2025-11-14	0.360	0.360	0.345	0.345	0.345	73,677
2025-11-13	0.350	0.360	0.345	0.360	0.360	86,754
2025-11-12	0.355	0.360	0.350	0.350	0.350	105,878
2025-11-11	0.375	0.375	0.345	0.353	0.353	73,493
2025-11-10	0.365	0.385	0.365	0.375	0.375	379,881

← NewerPage 4 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.