Compumedics Limited Historical Data - CMP | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Compumedics Limited (CMP)
Compumedics Limited (CMP) Historical

Compumedics Limited (CMP)

0.26

0.00

(0.00%)

Closed April 24 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-1.88679245283	0.265	0.27	0.26	15265	0.26605961	DE
4	-0.02	-7.14285714286	0.28	0.285	0.25	17420	0.27162746	DE
12	-0.13	-33.3333333333	0.39	0.39	0.25	23179	0.30049717	DE
26	0.105	67.7419354839	0.155	0.445	0.15	58218	0.29033068	DE
52	0.11	73.3333333333	0.15	0.445	0.15	43923	0.26054068	DE
156	-0.205	-44.0860215054	0.465	0.49	0.135	61843	0.28292802	DE
260	-0.32	-55.1724137931	0.58	0.96	0.135	80687	0.44478762	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713852900	0.26	0	0.00	0.25	0.26	0.25	13702
1713766500	0.26	-0.01	-3.70	0.27	0.27	0.26	12030
1713507300	0.27	0.005	1.89	0.265	0.27	0.265	18500
1713420900	0.265	0	0.00	0.265	0.265	0.265	0
1713334500	0.265	0	0.00	0.265	0.265	0.265	0
1713248100	0.265	0	0.00	0.265	0.265	0.265	0
1713161700	0.265	0	0.00	0.265	0.265	0.265	0
1712902500	0.265	0	0.00	0.265	0.265	0.25	24996
1712816100	0.265	0	0.00	0.27	0.27	0.265	5000
1712729700	0.265	-0.005	-1.85	0.27	0.27	0.26	26804
1712643300	0.27	-0.01	-3.57	0.28	0.28	0.27	25465
1712553300	0.28	0	0.00	0.28	0.28	0.28	0
1712294100	0.28	0.01	3.70	0.28	0.28	0.28	27330
1712207700	0.27	0	0.00	0.27	0.27	0.27	0
1712121300	0.27	0	0.00	0.27	0.27	0.27	0
1712034900	0.27	0	0.00	0.275	0.275	0.27	3272
1711602900	0.27	-0.015	-5.26	0.28	0.28	0.27	3165
1711516500	0.2849999	0	0.00	0.2849999	0.2849999	0.2849999	0
1711430100	0.2849999	0.0049999	1.79	0.28	0.2849999	0.28	27633
1711343700	0.28	0	0.00	0.275	0.28	0.275	12596
1711084500	0.28	0.01	3.70	0.28	0.28	0.275	31124
1710998100	0.27	0	0.00	0.27	0.27	0.27	0
1710911700	0.27	0	0.00	0.27	0.27	0.27	29
1710825300	0.27	-0.0175	-6.09	0.29	0.29	0.27	44211
1710738900	0.2875	0.0025001	0.88	0.2849999	0.2875	0.2849999	13020
1710479700	0.2849999	0	0.00	0.2849999	0.2849999	0.2849999	0
1710393300	0.2849999	0.0049999	1.79	0.2849999	0.2849999	0.2849999	6604
1710306900	0.28	0	0.00	0.28	0.28	0.28	0
1710220500	0.28	0.005	1.82	0.28	0.28	0.28	5000
1710134100	0.275	0.005	1.85	0.27	0.275	0.265	34836
1709874900	0.27	0.005	1.89	0.27	0.27	0.265	30420
1709788500	0.265	-0.0075	-2.75	0.27	0.27	0.265	27058
1709702100	0.2725	-0.0225	-7.63	0.295	0.295	0.2725	142823
1709615700	0.295	-0.035	-10.61	0.32	0.32	0.295	57979
1709529300	0.33	-0.02	-5.71	0.35	0.35	0.32	95703
1709270100	0.35	0.025	7.69	0.35	0.35	0.35	9719
1709183700	0.325	0	0.00	0.325	0.325	0.325	0
1709097300	0.325	0	0.00	0.325	0.325	0.325	0
1709010900	0.325	0	0.00	0.325	0.325	0.325	0
1708924500	0.325	0	0.00	0.325	0.325	0.325	0
1708665300	0.325	0.005	1.56	0.325	0.325	0.325	1000
1708578900	0.32	0	0.00	0.32	0.32	0.32	0
1708492500	0.32	0	0.00	0.32	0.32	0.32	0
1708406100	0.32	0.01	3.23	0.32	0.32	0.32	25
1708319700	0.31	0	0.00	0.32	0.33	0.31	36193
1708060500	0.31	-0.01	-3.13	0.315	0.315	0.31	9586
1707974100	0.32	-0.01	-3.03	0.32	0.32	0.305	52673
1707887700	0.33	-0.035	-9.59	0.36	0.36	0.33	28202
1707801300	0.365	-0.02	-5.19	0.37	0.37	0.36	17470
1707714900	0.385	0	0.00	0.385	0.385	0.385	0
1707455700	0.385	0.005	1.32	0.385	0.385	0.3775	4200
1707369300	0.38	-0.005	-1.30	0.39	0.39	0.375	2750
1707282900	0.385	0.025	6.94	0.365	0.385	0.365	25222
1707196500	0.36	-0.01	-2.70	0.37	0.37	0.36	8071
1707110100	0.37	-0.01	-2.63	0.385	0.385	0.37	2003
1706850900	0.38	0	0.00	0.38	0.38	0.37	16776
1706764500	0.38	0	0.00	0.38	0.38	0.38	1200
1706678100	0.38	-0.01	-2.56	0.38	0.38	0.38	2634
1706591700	0.39	0	0.00	0.39	0.39	0.38	33836
1706505300	0.39	-0.01	-2.50	0.4	0.405	0.38	111385
1706159700	0.4	0.005	1.27	0.395	0.4	0.39	31949
1706073300	0.395	0	0.00	0.395	0.395	0.395	3048

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions