Compumedics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.345	0.355	0.345	0.355	0.355	10,348
2025-11-06	0.340	0.375	0.320	0.370	0.370	100,389
2025-11-05	0.320	0.345	0.320	0.345	0.345	156,934
2025-11-04	0.330	0.330	0.320	0.320	0.320	64,841
2025-11-03	0.330	0.335	0.330	0.335	0.335	2,641
2025-10-31	0.345	0.345	0.330	0.345	0.345	64,838
2025-10-30	0.335	0.345	0.335	0.345	0.345	27,984
2025-10-29	0.325	0.340	0.320	0.335	0.335	161,116
2025-10-28	0.330	0.330	0.320	0.320	0.320	237,444
2025-10-27	0.330	0.345	0.320	0.345	0.345	62,411
2025-10-24	0.355	0.355	0.330	0.335	0.335	373,422
2025-10-23	0.370	0.370	0.350	0.355	0.355	215,731
2025-10-22	0.390	0.400	0.375	0.400	0.400	187,068
2025-10-21	0.395	0.420	0.385	0.410	0.410	342,596
2025-10-20	0.365	0.410	0.345	0.400	0.400	532,471
2025-10-17	0.365	0.365	0.350	0.360	0.360	89,252
2025-10-16	0.350	0.375	0.340	0.375	0.375	647,926
2025-10-15	0.335	0.350	0.320	0.350	0.350	513,896
2025-10-14	0.340	0.340	0.340	0.340	0.340	0
2025-10-13	0.340	0.340	0.340	0.340	0.340	0
2025-10-10	0.325	0.340	0.320	0.340	0.340	31,672
2025-10-09	0.320	0.320	0.315	0.315	0.315	23,856
2025-10-08	0.330	0.330	0.315	0.320	0.320	68,476
2025-10-07	0.305	0.335	0.300	0.335	0.335	151,587
2025-10-06	0.295	0.300	0.295	0.300	0.300	11,326
2025-10-03	0.295	0.295	0.290	0.290	0.290	3,905
2025-10-02	0.285	0.310	0.285	0.305	0.305	165,687
2025-10-01	0.275	0.280	0.270	0.280	0.280	21,393
2025-09-30	0.280	0.290	0.275	0.275	0.275	102,004
2025-09-29	0.280	0.285	0.280	0.285	0.285	56,306
2025-09-26	0.290	0.295	0.285	0.285	0.285	12,224
2025-09-25	0.290	0.295	0.290	0.295	0.295	27,746
2025-09-24	0.280	0.285	0.280	0.285	0.285	99,247
2025-09-23	0.280	0.290	0.275	0.285	0.285	106,193
2025-09-22	0.285	0.285	0.280	0.280	0.280	50,736
2025-09-19	0.280	0.290	0.280	0.285	0.285	16,925
2025-09-18	0.280	0.280	0.275	0.275	0.275	38,912
2025-09-17	0.290	0.290	0.280	0.280	0.280	25,644
2025-09-16	0.283	0.290	0.275	0.290	0.290	9,213
2025-09-15	0.275	0.290	0.270	0.285	0.285	62,844
2025-09-12	0.280	0.280	0.280	0.280	0.280	10,021
2025-09-11	0.290	0.290	0.280	0.280	0.280	116,579
2025-09-10	0.300	0.300	0.300	0.300	0.300	44,010
2025-09-09	0.310	0.310	0.300	0.300	0.300	54,573
2025-09-08	0.320	0.320	0.300	0.315	0.315	61,307
2025-09-05	0.325	0.335	0.300	0.300	0.300	203,509
2025-09-04	0.310	0.340	0.285	0.315	0.315	1,136,709
2025-09-03	0.280	0.280	0.265	0.280	0.280	84,395
2025-09-02	0.280	0.280	0.275	0.275	0.275	15,057
2025-09-01	0.270	0.285	0.270	0.285	0.285	20,354
2025-08-29	0.280	0.280	0.275	0.275	0.275	153,600
2025-08-28	0.280	0.280	0.260	0.265	0.265	249,339
2025-08-27	0.300	0.310	0.285	0.285	0.285	117,913
2025-08-26	0.295	0.295	0.285	0.285	0.285	130,582
2025-08-25	0.285	0.310	0.280	0.310	0.310	240,752
2025-08-22	0.285	0.285	0.285	0.285	0.285	3,582
2025-08-21	0.290	0.290	0.285	0.290	0.290	28,768
2025-08-20	0.290	0.290	0.290	0.290	0.290	138,997
2025-08-19	0.300	0.300	0.300	0.300	0.300	17,839
2025-08-18	0.295	0.305	0.290	0.305	0.305	79,422

← NewerPage 5 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.