Compumedics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.260	0.260	0.260	0.260	0.260	33,946
2024-11-26	0.270	0.270	0.260	0.260	0.260	59,229
2024-11-25	0.285	0.285	0.265	0.270	0.270	87,013
2024-11-22	0.285	0.285	0.285	0.285	0.285	0
2024-11-21	0.285	0.285	0.285	0.285	0.285	0
2024-11-20	0.285	0.285	0.285	0.285	0.285	6,000
2024-11-19	0.300	0.305	0.300	0.305	0.305	39,639
2024-11-18	0.285	0.285	0.285	0.285	0.285	2,000
2024-11-15	0.290	0.290	0.290	0.290	0.290	0
2024-11-14	0.290	0.290	0.290	0.290	0.290	0
2024-11-13	0.290	0.290	0.290	0.290	0.290	65,000
2024-11-12	0.295	0.295	0.290	0.290	0.290	40,136
2024-11-11	0.295	0.295	0.290	0.295	0.295	65,270
2024-11-08	0.305	0.305	0.305	0.305	0.305	148
2024-11-07	0.305	0.305	0.305	0.305	0.305	0
2024-11-06	0.305	0.305	0.305	0.305	0.305	0
2024-11-05	0.305	0.305	0.305	0.305	0.305	0
2024-11-04	0.305	0.305	0.305	0.305	0.305	0
2024-11-01	0.305	0.305	0.290	0.305	0.305	53,920
2024-10-31	0.290	0.305	0.290	0.305	0.305	140,646
2024-10-30	0.300	0.300	0.290	0.290	0.290	112,330
2024-10-29	0.300	0.300	0.300	0.300	0.300	1,923
2024-10-28	0.305	0.305	0.305	0.305	0.305	28,769
2024-10-25	0.305	0.305	0.305	0.305	0.305	6,071
2024-10-24	0.295	0.295	0.295	0.295	0.295	0
2024-10-23	0.295	0.295	0.295	0.295	0.295	30,382
2024-10-22	0.300	0.300	0.290	0.290	0.290	92,119
2024-10-21	0.315	0.315	0.300	0.300	0.300	31,084
2024-10-18	0.315	0.315	0.300	0.315	0.315	85,703
2024-10-17	0.315	0.323	0.315	0.318	0.318	639,453
2024-10-16	0.290	0.305	0.290	0.305	0.305	22,213
2024-10-15	0.300	0.300	0.300	0.300	0.300	0
2024-10-14	0.310	0.310	0.300	0.300	0.300	159,630
2024-10-11	0.323	0.325	0.305	0.305	0.305	66,395
2024-10-10	0.315	0.325	0.315	0.325	0.325	36,691
2024-10-09	0.310	0.320	0.300	0.320	0.320	52,181
2024-10-08	0.315	0.315	0.315	0.315	0.315	3,200
2024-10-07	0.300	0.320	0.300	0.320	0.320	95,798
2024-10-04	0.305	0.305	0.305	0.305	0.305	0
2024-10-03	0.290	0.305	0.285	0.305	0.305	18,167
2024-10-02	0.305	0.310	0.305	0.310	0.310	53,378
2024-10-01	0.300	0.300	0.300	0.300	0.300	0
2024-09-30	0.295	0.300	0.295	0.300	0.300	50,314
2024-09-27	0.295	0.295	0.295	0.295	0.295	17,753
2024-09-26	0.290	0.290	0.290	0.290	0.290	570
2024-09-25	0.300	0.300	0.300	0.300	0.300	58,011
2024-09-24	0.305	0.305	0.300	0.300	0.300	87,925
2024-09-23	0.300	0.300	0.300	0.300	0.300	0
2024-09-20	0.300	0.300	0.300	0.300	0.300	11,655
2024-09-19	0.305	0.320	0.305	0.320	0.320	33,655
2024-09-18	0.290	0.305	0.290	0.305	0.305	78,207
2024-09-17	0.280	0.290	0.280	0.290	0.290	33,010
2024-09-16	0.280	0.285	0.280	0.280	0.280	33,189
2024-09-13	0.270	0.270	0.270	0.270	0.270	2,343
2024-09-12	0.280	0.280	0.270	0.270	0.270	93,599
2024-09-11	0.280	0.280	0.280	0.280	0.280	40,212
2024-09-10	0.300	0.300	0.285	0.290	0.290	20,303
2024-09-09	0.310	0.310	0.300	0.300	0.300	16,558
2024-09-06	0.330	0.365	0.320	0.320	0.320	362,413
2024-09-05	0.325	0.325	0.325	0.325	0.325	18,384

← NewerPage 9 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.