Compumedics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.390	0.390	0.370	0.390	0.390	62,272
2022-01-24	0.400	0.400	0.380	0.398	0.398	14,870
2022-01-21	0.400	0.400	0.400	0.400	0.400	150,000
2022-01-20	0.400	0.400	0.400	0.400	0.400	21,052
2022-01-19	0.400	0.400	0.400	0.400	0.400	13,200
2022-01-18	0.415	0.420	0.400	0.400	0.400	31,500
2022-01-17	0.400	0.400	0.400	0.400	0.400	27,957
2022-01-14	0.380	0.385	0.380	0.385	0.385	57,118
2022-01-13	0.420	0.420	0.380	0.380	0.380	71,062
2022-01-12	0.410	0.445	0.400	0.435	0.435	511,446
2022-01-11	0.390	0.390	0.390	0.390	0.390	0
2022-01-10	0.390	0.390	0.390	0.390	0.390	1,350
2022-01-07	0.390	0.390	0.390	0.390	0.390	1,231
2022-01-06	0.400	0.400	0.400	0.400	0.400	0
2022-01-05	0.395	0.400	0.395	0.400	0.400	5,000
2022-01-04	0.390	0.395	0.390	0.395	0.395	119,411
2021-12-31	0.380	0.380	0.370	0.370	0.370	4,089
2021-12-30	0.380	0.380	0.370	0.370	0.370	33,822
2021-12-29	0.383	0.383	0.380	0.380	0.380	14,588
2021-12-24	0.383	0.385	0.383	0.385	0.385	301,381
2021-12-23	0.380	0.390	0.380	0.385	0.385	23,560
2021-12-22	0.393	0.393	0.390	0.393	0.393	459,996
2021-12-21	0.390	0.390	0.390	0.390	0.390	2,862
2021-12-20	0.395	0.395	0.395	0.395	0.395	0
2021-12-17	0.395	0.395	0.395	0.395	0.395	100,000
2021-12-16	0.390	0.395	0.390	0.395	0.395	7,299
2021-12-15	0.390	0.395	0.390	0.390	0.390	173,143
2021-12-14	0.395	0.395	0.395	0.395	0.395	97,612
2021-12-13	0.390	0.400	0.390	0.400	0.400	10,245
2021-12-10	0.390	0.395	0.380	0.380	0.380	90,599
2021-12-09	0.400	0.400	0.380	0.380	0.380	25,809
2021-12-08	0.380	0.400	0.380	0.395	0.395	177,370
2021-12-07	0.370	0.370	0.360	0.360	0.360	64,609
2021-12-06	0.355	0.370	0.355	0.360	0.360	41,971
2021-12-03	0.325	0.335	0.325	0.335	0.335	11,466
2021-12-02	0.325	0.325	0.320	0.325	0.325	13,157
2021-12-01	0.340	0.340	0.340	0.340	0.340	0
2021-11-30	0.330	0.340	0.330	0.340	0.340	130,549
2021-11-29	0.310	0.328	0.310	0.320	0.320	65,769
2021-11-26	0.335	0.340	0.325	0.325	0.325	107,371
2021-11-25	0.338	0.338	0.338	0.338	0.338	48,061
2021-11-24	0.350	0.350	0.350	0.350	0.350	43
2021-11-23	0.350	0.350	0.345	0.345	0.345	149,452
2021-11-22	0.350	0.350	0.345	0.345	0.345	34,502
2021-11-19	0.350	0.350	0.350	0.350	0.350	2,140
2021-11-18	0.345	0.373	0.345	0.350	0.350	29,603
2021-11-17	0.355	0.355	0.350	0.350	0.350	88,678
2021-11-16	0.370	0.370	0.360	0.360	0.360	82,104
2021-11-15	0.360	0.360	0.350	0.350	0.350	31,215
2021-11-12	0.375	0.375	0.350	0.350	0.350	2,597
2021-11-11	0.350	0.360	0.350	0.355	0.355	53,192
2021-11-10	0.365	0.370	0.350	0.350	0.350	116,568
2021-11-09	0.373	0.373	0.355	0.355	0.355	251,557
2021-11-08	0.375	0.375	0.370	0.370	0.370	13,300
2021-11-05	0.385	0.385	0.380	0.380	0.380	51,250
2021-11-04	0.380	0.380	0.380	0.380	0.380	6,973
2021-11-03	0.385	0.385	0.380	0.380	0.380	58,609
2021-11-02	0.385	0.385	0.385	0.385	0.385	32,094
2021-11-01	0.385	0.385	0.380	0.385	0.385	8,191
2021-10-29	0.380	0.380	0.380	0.380	0.380	0

← NewerPage 21 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.