Compumedics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.280	0.280	0.280	0.280	0.280	0
2022-04-21	0.275	0.300	0.275	0.280	0.280	202,248
2022-04-20	0.270	0.270	0.270	0.270	0.270	0
2022-04-19	0.275	0.280	0.270	0.270	0.270	419,248
2022-04-14	0.278	0.280	0.275	0.275	0.275	25,521
2022-04-13	0.275	0.275	0.270	0.275	0.275	120,566
2022-04-12	0.270	0.270	0.270	0.270	0.270	0
2022-04-11	0.280	0.280	0.270	0.270	0.270	137,343
2022-04-08	0.295	0.300	0.280	0.280	0.280	238,685
2022-04-07	0.295	0.295	0.280	0.280	0.280	123,303
2022-04-06	0.300	0.300	0.295	0.295	0.295	40,490
2022-04-05	0.295	0.295	0.285	0.295	0.295	146,429
2022-04-04	0.300	0.300	0.300	0.300	0.300	8,500
2022-04-01	0.300	0.300	0.300	0.300	0.300	1,500
2022-03-31	0.295	0.300	0.290	0.300	0.300	11,000
2022-03-30	0.300	0.300	0.295	0.300	0.300	323,000
2022-03-29	0.310	0.310	0.295	0.300	0.300	484,164
2022-03-28	0.308	0.308	0.308	0.308	0.308	0
2022-03-25	0.305	0.308	0.305	0.308	0.308	20,832
2022-03-24	0.310	0.310	0.310	0.310	0.310	9,273
2022-03-23	0.310	0.310	0.310	0.310	0.310	0
2022-03-22	0.310	0.310	0.310	0.310	0.310	0
2022-03-21	0.325	0.325	0.310	0.310	0.310	12,339
2022-03-18	0.310	0.330	0.310	0.330	0.330	22,632
2022-03-17	0.305	0.320	0.305	0.320	0.320	127,800
2022-03-16	0.305	0.305	0.305	0.305	0.305	2,000
2022-03-15	0.310	0.310	0.310	0.310	0.310	6,216
2022-03-14	0.325	0.325	0.310	0.315	0.315	36,399
2022-03-11	0.305	0.325	0.300	0.325	0.325	326,476
2022-03-10	0.325	0.325	0.300	0.315	0.315	29,921
2022-03-09	0.305	0.320	0.300	0.318	0.318	210,966
2022-03-08	0.325	0.325	0.300	0.300	0.300	127,698
2022-03-07	0.330	0.330	0.330	0.330	0.330	0
2022-03-04	0.330	0.330	0.330	0.330	0.330	50,454
2022-03-03	0.335	0.340	0.320	0.340	0.340	53,844
2022-03-02	0.355	0.360	0.340	0.345	0.345	20,181
2022-03-01	0.340	0.340	0.340	0.340	0.340	363
2022-02-28	0.340	0.340	0.340	0.340	0.340	36,674
2022-02-25	0.325	0.330	0.325	0.330	0.330	16,449
2022-02-24	0.355	0.355	0.320	0.320	0.320	28,891
2022-02-23	0.370	0.370	0.370	0.370	0.370	0
2022-02-22	0.350	0.370	0.345	0.370	0.370	93,074
2022-02-21	0.365	0.365	0.345	0.345	0.345	9,385
2022-02-18	0.365	0.365	0.365	0.365	0.365	0
2022-02-17	0.365	0.365	0.365	0.365	0.365	0
2022-02-16	0.365	0.365	0.365	0.365	0.365	0
2022-02-15	0.365	0.365	0.365	0.365	0.365	2,466
2022-02-14	0.370	0.370	0.350	0.360	0.360	19,812
2022-02-11	0.370	0.370	0.370	0.370	0.370	0
2022-02-10	0.365	0.370	0.365	0.370	0.370	142,770
2022-02-09	0.360	0.360	0.360	0.360	0.360	34,232
2022-02-08	0.380	0.380	0.370	0.370	0.370	41,907
2022-02-07	0.365	0.375	0.365	0.375	0.375	28,378
2022-02-04	0.370	0.370	0.365	0.370	0.370	24,904
2022-02-03	0.380	0.380	0.380	0.380	0.380	0
2022-02-02	0.380	0.385	0.380	0.380	0.380	64,442
2022-02-01	0.380	0.380	0.370	0.370	0.370	15,541
2022-01-31	0.380	0.380	0.380	0.380	0.380	64,762
2022-01-28	0.410	0.410	0.370	0.370	0.370	11,250
2022-01-27	0.370	0.410	0.370	0.410	0.410	25,874

← NewerPage 20 of 22 · 1,271 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.