Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

CMP Compumedics Limited

0.25

-0.01 (-3.85%)

Apr 25 2024 - Closed

Delayed by 20 minutes

CMP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.25	-0.01	-3.85%	0.25	0.25	0.25	4,869
Apr 24 2024	0.26	0.00	0.00%	0.26	0.26	0.26	5,227
Apr 23 2024	0.26	0.00	0.00%	0.25	0.26	0.25	13,702
Apr 22 2024	0.26	-0.01	-3.70%	0.27	0.27	0.26	12,030
Apr 19 2024	0.27	0.005	1.89%	0.265	0.27	0.265	18,500
Apr 18 2024	0.265	0.00	0.00%	0.265	0.265	0.265	0.00
Apr 17 2024	0.265	0.00	0.00%	0.265	0.265	0.265	0.00
Apr 16 2024	0.265	0.00	0.00%	0.265	0.265	0.265	0.00
Apr 15 2024	0.265	0.00	0.00%	0.265	0.265	0.265	0.00
Apr 12 2024	0.265	0.00	0.00%	0.265	0.265	0.25	24,996
Apr 11 2024	0.265	0.00	0.00%	0.27	0.27	0.265	5,000
Apr 10 2024	0.265	-0.005	-1.85%	0.27	0.27	0.26	26,804
Apr 09 2024	0.27	-0.01	-3.57%	0.28	0.28	0.27	25,465
Apr 08 2024	0.28	0.00	0.00%	0.28	0.28	0.28	0.00
Apr 05 2024	0.28	0.01	3.70%	0.28	0.28	0.28	27,330
Apr 04 2024	0.27	0.00	0.00%	0.27	0.27	0.27	0.00
Apr 03 2024	0.27	0.00	0.00%	0.27	0.27	0.27	0.00
Apr 02 2024	0.27	0.00	0.00%	0.275	0.275	0.27	3,272
Mar 28 2024	0.27	-0.015	-5.26%	0.28	0.28	0.27	3,165
Mar 27 2024	0.285	0.00	0.00%	0.285	0.285	0.285	0.00
Mar 26 2024	0.285	0.005	1.79%	0.28	0.285	0.28	27,633
Mar 25 2024	0.28	0.00	0.00%	0.275	0.28	0.275	12,596
Mar 22 2024	0.28	0.01	3.70%	0.28	0.28	0.275	31,124
Mar 21 2024	0.27	0.00	0.00%	0.27	0.27	0.27	0.00
Mar 20 2024	0.27	0.00	0.00%	0.27	0.27	0.27	29
Mar 19 2024	0.27	-0.0175	-6.09%	0.29	0.29	0.27	44,211
Mar 18 2024	0.2875	0.0025	0.88%	0.285	0.2875	0.285	13,020
Mar 15 2024	0.285	0.00	0.00%	0.285	0.285	0.285	0.00
Mar 14 2024	0.285	0.005	1.79%	0.285	0.285	0.285	6,604
Mar 13 2024	0.28	0.00	0.00%	0.28	0.28	0.28	0.00
Mar 12 2024	0.28	0.005	1.82%	0.28	0.28	0.28	5,000
Mar 11 2024	0.275	0.005	1.85%	0.27	0.275	0.265	34,836
Mar 08 2024	0.27	0.005	1.89%	0.27	0.27	0.265	30,420
Mar 07 2024	0.265	-0.0075	-2.75%	0.27	0.27	0.265	27,058
Mar 06 2024	0.2725	-0.0225	-7.63%	0.295	0.295	0.2725	142,823
Mar 05 2024	0.295	-0.035	-10.61%	0.32	0.32	0.295	57,979
Mar 04 2024	0.33	-0.02	-5.71%	0.35	0.35	0.32	95,703
Mar 01 2024	0.35	0.025	7.69%	0.35	0.35	0.35	9,719
Feb 29 2024	0.325	0.00	0.00%	0.325	0.325	0.325	0.00
Feb 28 2024	0.325	0.00	0.00%	0.325	0.325	0.325	0.00
Feb 27 2024	0.325	0.00	0.00%	0.325	0.325	0.325	0.00
Feb 26 2024	0.325	0.00	0.00%	0.325	0.325	0.325	0.00
Feb 23 2024	0.325	0.005	1.56%	0.325	0.325	0.325	1,000
Feb 22 2024	0.32	0.00	0.00%	0.32	0.32	0.32	0.00
Feb 21 2024	0.32	0.00	0.00%	0.32	0.32	0.32	0.00
Feb 20 2024	0.32	0.01	3.23%	0.32	0.32	0.32	25
Feb 19 2024	0.31	0.00	0.00%	0.32	0.33	0.31	36,193
Feb 16 2024	0.31	-0.01	-3.13%	0.315	0.315	0.31	9,586
Feb 15 2024	0.32	-0.01	-3.03%	0.32	0.32	0.305	52,673
Feb 14 2024	0.33	-0.035	-9.59%	0.36	0.36	0.33	28,202
Feb 13 2024	0.365	-0.02	-5.19%	0.37	0.37	0.36	17,470
Feb 12 2024	0.385	0.00	0.00%	0.385	0.385	0.385	0.00
Feb 09 2024	0.385	0.005	1.32%	0.385	0.385	0.3775	4,200
Feb 08 2024	0.38	-0.005	-1.30%	0.39	0.39	0.375	2,750
Feb 07 2024	0.385	0.025	6.94%	0.365	0.385	0.365	25,222
Feb 06 2024	0.36	-0.01	-2.70%	0.37	0.37	0.36	8,071
Feb 05 2024	0.37	-0.01	-2.63%	0.385	0.385	0.37	2,003
Feb 02 2024	0.38	0.00	0.00%	0.38	0.38	0.37	16,776
Feb 01 2024	0.38	0.00	0.00%	0.38	0.38	0.38	1,200
Jan 31 2024	0.38	-0.01	-2.56%	0.38	0.38	0.38	2,634
Jan 30 2024	0.39	0.00	0.00%	0.39	0.39	0.38	33,836
Jan 29 2024	0.39	-0.01	-2.50%	0.40	0.405	0.38	111,385

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