Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Compumedics Limited (CMP.AX)

0.2950
-0.0100
(-3.28%)
At close: May 2 at 3:36:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.30000.30000.29500.29500.29502,305
May 1, 20250.30500.31000.30500.30500.305062,960
Apr 30, 20250.30500.30500.30500.30500.305015,680
Apr 29, 20250.31500.32000.31500.31500.315011,143
Apr 28, 20250.30500.31500.30500.31500.3150161,308
Apr 24, 20250.29000.29000.28000.28000.28009,004
Apr 23, 20250.28000.28000.28000.28000.28006,442
Apr 22, 20250.29000.29000.28000.28000.2800100,000
Apr 17, 20250.29000.29000.29000.29000.2900417
Apr 16, 20250.30000.30000.29000.29750.297556,138
Apr 15, 20250.30000.30000.30000.30000.3000-
Apr 14, 20250.29000.30000.28000.30000.300086,243
Apr 11, 20250.29500.29500.29500.29500.295010,744
Apr 10, 20250.28500.29500.28500.29500.295019,819
Apr 9, 20250.28000.28000.28000.28000.280036,794
Apr 8, 20250.28500.28750.28500.28750.287533,539
Apr 7, 20250.30000.30000.28000.29000.290043,700
Apr 4, 20250.32000.32000.31000.31000.3100200,562
Apr 3, 20250.33000.33000.32000.32000.3200206,851
Apr 2, 20250.34000.34000.33000.33000.330022,043
Apr 1, 20250.34500.34500.33500.33500.335072,601
Mar 31, 20250.34500.35000.33500.35000.350074,056
Mar 28, 20250.34500.34500.33500.33500.3350379,173
Mar 27, 20250.34500.34500.34500.34500.3450-
Mar 26, 20250.35500.35500.34500.34500.345064,385
Mar 25, 20250.35000.35500.34000.34500.3450251,736
Mar 24, 20250.35500.36000.34000.35000.3500830,405
Mar 21, 20250.28000.32000.28000.32000.3200433,589
Mar 20, 20250.25500.25500.25500.25500.25505,001
Mar 19, 20250.26000.26000.26000.26000.260039,756
Mar 18, 20250.25000.25000.25000.25000.2500-
Mar 17, 20250.25000.25000.25000.25000.2500-
Mar 14, 20250.25000.25000.25000.25000.25004,000
Mar 13, 20250.25500.25500.25500.25500.2550-
Mar 12, 20250.25000.26000.25000.25500.255084,541
Mar 11, 20250.25000.25500.24750.25500.2550131,980
Mar 10, 20250.25000.26000.25000.26000.260094,517
Mar 7, 20250.26000.26000.26000.26000.2600-
Mar 6, 20250.25500.26000.25500.26000.2600100,332
Mar 5, 20250.26500.26500.25500.25500.255053,173
Mar 4, 20250.25500.25500.25500.25500.25503,075
Mar 3, 20250.25500.25500.25000.25000.250021,508
Feb 28, 20250.28000.28000.26000.26000.2600136,896
Feb 27, 20250.28500.28500.28500.28500.2850-
Feb 26, 20250.28500.28500.28500.28500.2850-
Feb 25, 20250.28500.28500.28500.28500.2850-
Feb 24, 20250.28500.28500.28500.28500.2850-
Feb 21, 20250.28500.28500.28500.28500.2850-
Feb 20, 20250.28500.28500.28500.28500.2850-
Feb 19, 20250.28500.28500.28500.28500.28508
Feb 18, 20250.28500.28500.28500.28500.28502,000
Feb 17, 20250.31000.31000.31000.31000.3100-
Feb 14, 20250.29500.31000.29500.31000.310069,030
Feb 13, 20250.28000.28000.28000.28000.2800-
Feb 12, 20250.28000.28000.28000.28000.2800-
Feb 11, 20250.28000.28000.28000.28000.2800-
Feb 10, 20250.27000.28000.27000.28000.280023,751
Feb 7, 20250.27000.27000.27000.27000.27001,500
Feb 6, 20250.27000.27000.26500.26500.2650120,000
Feb 5, 20250.28500.28500.26000.26000.2600140,000
Feb 4, 20250.28000.28000.26000.26000.260061,246
Feb 3, 20250.28500.28500.28000.28000.280042,211
Jan 31, 20250.28500.28500.28500.28500.285020,890
Jan 30, 20250.30000.30000.30000.30000.3000-
Jan 29, 20250.30000.30000.30000.30000.300013,323
Jan 28, 20250.30500.30500.29000.29000.290060,512
Jan 24, 20250.33000.33000.30000.30000.3000238,500
Jan 23, 20250.33000.33000.32500.33000.3300108,780
Jan 22, 20250.31500.33000.31500.32500.3250114,724
Jan 21, 20250.30500.30500.30500.30500.30508,442
Jan 20, 20250.31500.32500.30750.31500.3150158,481
Jan 17, 20250.31500.31500.31500.31500.315016,000
Jan 16, 20250.31500.31500.31000.31500.3150116,940
Jan 15, 20250.30000.32000.30000.31000.3100126,775
Jan 14, 20250.27000.28500.27000.28500.285017,526
Jan 13, 20250.26750.27500.26000.26000.260017,761
Jan 10, 20250.26500.26500.26500.26500.2650-
Jan 9, 20250.26500.26500.26500.26500.2650-
Jan 8, 20250.27000.27000.26500.26500.26503,000
Jan 7, 20250.26000.27000.26000.27000.27003,443
Jan 6, 20250.28000.28000.26750.27000.2700126,101
Jan 3, 20250.27500.27500.27000.27000.270043,891
Jan 2, 20250.27000.27500.27000.27000.27002,477
Dec 31, 20240.26000.27000.26000.26500.265011,239
Dec 30, 20240.26500.26500.26500.26500.2650-
Dec 27, 20240.27500.27500.26500.26500.265060,412
Dec 24, 20240.27500.27500.27500.27500.27501,157
Dec 23, 20240.28500.28500.26000.27000.2700237,345
Dec 20, 20240.26500.26500.26500.26500.265011,538
Dec 19, 20240.25500.25500.25500.25500.2550-
Dec 18, 20240.25000.25500.25000.25500.255035,390
Dec 17, 20240.25500.25500.25500.25500.25503,415
Dec 16, 20240.25000.25000.25000.25000.250030,836
Dec 13, 20240.25500.25500.25500.25500.255058,460
Dec 12, 20240.26000.26000.26000.26000.260022,191
Dec 11, 20240.26000.26000.26000.26000.2600-
Dec 10, 20240.26000.26000.26000.26000.2600-
Dec 9, 20240.26000.26000.26000.26000.260022,666
Dec 6, 20240.26500.26500.26000.26000.26007,688
Dec 5, 20240.25500.29000.24500.26500.2650166,195
Dec 4, 20240.27000.27000.27000.27000.2700-
Dec 3, 20240.27000.27000.27000.27000.2700-
Dec 2, 20240.26500.27000.26500.27000.27008,114
Nov 29, 20240.26500.26500.26500.26500.26507,016
Nov 28, 20240.27000.27000.26000.26000.260073,400
Nov 27, 20240.26000.26000.26000.26000.260033,946
Nov 26, 20240.27000.27000.26000.26000.260059,229
Nov 25, 20240.28500.28500.26500.27000.270087,013
Nov 22, 20240.28500.28500.28500.28500.2850-
Nov 21, 20240.28500.28500.28500.28500.2850-
Nov 20, 20240.28500.28500.28500.28500.28506,000
Nov 19, 20240.30000.30500.30000.30500.305039,639
Nov 18, 20240.28500.28500.28500.28500.28502,000
Nov 15, 20240.29000.29000.29000.29000.2900-
Nov 14, 20240.29000.29000.29000.29000.2900-
Nov 13, 20240.29000.29000.29000.29000.290065,000
Nov 12, 20240.29500.29500.29000.29000.290040,136
Nov 11, 20240.29500.29500.29000.29500.295065,270
Nov 8, 20240.30500.30500.30500.30500.3050148
Nov 7, 20240.30500.30500.30500.30500.3050-
Nov 6, 20240.30500.30500.30500.30500.3050-
Nov 5, 20240.30500.30500.30500.30500.3050-
Nov 4, 20240.30500.30500.30500.30500.3050-
Nov 1, 20240.30500.30500.29000.30500.305053,920
Oct 31, 20240.29000.30500.29000.30500.3050140,646
Oct 30, 20240.30000.30000.29000.29000.2900112,330
Oct 29, 20240.30000.30000.30000.30000.30001,923
Oct 28, 20240.30500.30500.30500.30500.305028,769
Oct 25, 20240.30500.30500.30500.30500.30506,071
Oct 24, 20240.29500.29500.29500.29500.2950-
Oct 23, 20240.29500.29500.29500.29500.295030,382
Oct 22, 20240.30000.30000.29000.29000.290092,119
Oct 21, 20240.31500.31500.30000.30000.300031,084
Oct 18, 20240.31500.31500.30000.31500.315085,703
Oct 17, 20240.31500.32250.31500.31750.3175639,453
Oct 16, 20240.29000.30500.29000.30500.305022,213
Oct 15, 20240.30000.30000.30000.30000.3000-
Oct 14, 20240.31000.31000.30000.30000.3000159,630
Oct 11, 20240.32250.32500.30500.30500.305066,395
Oct 10, 20240.31500.32500.31500.32500.325036,691
Oct 9, 20240.31000.32000.30000.32000.320052,181
Oct 8, 20240.31500.31500.31500.31500.31503,200
Oct 7, 20240.30000.32000.30000.32000.320095,798
Oct 4, 20240.30500.30500.30500.30500.3050-
Oct 3, 20240.29000.30500.28500.30500.305018,167
Oct 2, 20240.30500.31000.30500.31000.310053,378
Oct 1, 20240.30000.30000.30000.30000.3000-
Sep 30, 20240.29500.30000.29500.30000.300050,314
Sep 27, 20240.29500.29500.29500.29500.295017,753
Sep 26, 20240.29000.29000.29000.29000.2900570
Sep 25, 20240.30000.30000.30000.30000.300058,011
Sep 24, 20240.30500.30500.30000.30000.300087,925
Sep 23, 20240.30000.30000.30000.30000.3000-
Sep 20, 20240.30000.30000.30000.30000.300011,655
Sep 19, 20240.30500.32000.30500.32000.320033,655
Sep 18, 20240.29000.30500.29000.30500.305078,207
Sep 17, 20240.28000.29000.28000.29000.290033,010
Sep 16, 20240.28000.28500.28000.28000.280033,189
Sep 13, 20240.27000.27000.27000.27000.27002,343
Sep 12, 20240.28000.28000.27000.27000.270093,599
Sep 11, 20240.28000.28000.28000.28000.280040,212
Sep 10, 20240.30000.30000.28500.29000.290020,303
Sep 9, 20240.31000.31000.30000.30000.300016,558
Sep 6, 20240.33000.36500.32000.32000.3200362,413
Sep 5, 20240.32500.32500.32500.32500.325018,384
Sep 4, 20240.33000.33000.33000.33000.3300-
Sep 3, 20240.32500.33000.32500.33000.330035,885
Sep 2, 20240.32000.32000.32000.32000.3200226
Aug 30, 20240.30500.31000.30500.31000.310013,000
Aug 29, 20240.33500.33500.32000.32000.3200106,533
Aug 28, 20240.33000.33000.33000.33000.33007,614
Aug 27, 20240.33000.33000.33000.33000.3300-
Aug 26, 20240.31000.33500.31000.33000.330080,933
Aug 23, 20240.31000.31000.31000.31000.31002,175
Aug 22, 20240.31000.31000.30000.30000.300041,139
Aug 21, 20240.31000.31000.30500.30500.305064,171
Aug 20, 20240.32000.32000.32000.32000.320045,685
Aug 19, 20240.30000.32000.30000.32000.3200155,549
Aug 16, 20240.29500.29500.29000.29500.295015,838
Aug 15, 20240.29000.29000.29000.29000.290018,000
Aug 14, 20240.29000.29000.29000.29000.290031,112
Aug 13, 20240.30000.30000.28500.28500.285040,563
Aug 12, 20240.30500.31000.30500.31000.310015,000
Aug 9, 20240.30500.30500.30500.30500.305028,572
Aug 8, 20240.30000.30000.30000.30000.300010,010
Aug 7, 20240.30000.30000.30000.30000.30006,200
Aug 6, 20240.30000.30000.29500.29500.295085,640
Aug 5, 20240.29500.29500.29500.29500.29507,499
Aug 2, 20240.30500.30500.30000.30000.300010,035
Aug 1, 20240.30000.30500.29500.30500.305037,912
Jul 31, 20240.30000.30000.30000.30000.300020,000
Jul 30, 20240.30000.30000.30000.30000.3000-
Jul 29, 20240.30000.30000.30000.30000.3000-
Jul 26, 20240.30000.30000.30000.30000.300016,666
Jul 25, 20240.30500.30500.30000.30000.300029,500
Jul 24, 20240.30500.30500.30500.30500.3050-
Jul 23, 20240.30500.30500.30500.30500.3050-
Jul 22, 20240.32000.32000.30500.30500.305034,092
Jul 19, 20240.32000.32000.31500.32000.320051,816
Jul 18, 20240.32000.32000.32000.32000.3200-
Jul 17, 20240.31500.32500.31500.32000.320019,960
Jul 16, 20240.31500.31500.31000.31000.3100128,615
Jul 15, 20240.29500.29500.29500.29500.29502,000
Jul 12, 20240.29500.29500.29500.29500.29503,156
Jul 11, 20240.34000.34000.29000.29000.290068,125
Jul 10, 20240.34000.34000.34000.34000.3400-
Jul 9, 20240.34500.34500.34000.34000.340046,521
Jul 8, 20240.35500.35500.34000.35500.355011,810
Jul 5, 20240.35000.35500.34000.35500.355044,304
Jul 4, 20240.34000.34000.34000.34000.3400-
Jul 3, 20240.34000.34000.34000.34000.3400-
Jul 2, 20240.34000.34000.34000.34000.3400-
Jul 1, 20240.33500.34000.33500.34000.34007,758
Jun 28, 20240.33500.33500.33500.33500.33502,500
Jun 27, 20240.33500.33500.33500.33500.3350-
Jun 26, 20240.33000.34000.33000.33500.335065,286
Jun 25, 20240.33500.33500.32000.33000.3300109,591
Jun 24, 20240.35000.35000.35000.35000.3500-
Jun 21, 20240.33000.35000.33000.35000.350055,187
Jun 20, 20240.32000.32000.32000.32000.3200-
Jun 19, 20240.33000.34000.31500.32000.320087,304
Jun 18, 20240.35000.35000.33000.33000.330035,508
Jun 17, 20240.30000.33000.30000.33000.330099,927
Jun 14, 20240.30000.30000.30000.30000.3000-
Jun 13, 20240.29000.30000.29000.30000.300027,500
Jun 12, 20240.28500.29500.28500.29500.295024,019
Jun 11, 20240.28000.29500.28000.29500.295012,450
Jun 7, 20240.31000.31000.29000.29000.290023,146
Jun 6, 20240.24500.31000.24500.31000.310098,694
Jun 5, 20240.23000.24500.23000.24500.245011,066
Jun 4, 20240.23500.23500.23500.23500.2350672
Jun 3, 20240.24000.24500.24000.24500.245033,885
May 31, 20240.24000.24000.24000.24000.24005,000
May 30, 20240.24000.24000.23500.23500.235011,111
May 29, 20240.24000.24000.23500.23500.235041,575
May 28, 20240.23500.23500.23500.23500.235010,000
May 27, 20240.22500.22500.22500.22500.225018,000
May 24, 20240.26000.26000.26000.26000.2600-
May 23, 20240.23500.26000.22000.26000.2600210,908
May 22, 20240.23500.23500.23500.23500.23501,089
May 21, 20240.25000.25000.24000.24000.240030,364
May 20, 20240.23000.23000.23000.23000.23001,100
May 17, 20240.24000.24000.23500.24000.240038,403
May 16, 20240.24000.24000.24000.24000.24005,412
May 15, 20240.23500.23500.23500.23500.23508,000
May 14, 20240.25000.25000.25000.25000.2500-
May 13, 20240.25250.25500.23500.25000.250071,594
May 10, 20240.24000.25000.24000.25000.250016,647
May 9, 20240.26000.26000.26000.26000.2600-
May 8, 20240.26000.26000.26000.26000.26002,724
May 7, 20240.26000.26000.26000.26000.2600-
May 6, 20240.26000.26000.26000.26000.260011,476
May 3, 20240.25500.26000.25500.26000.260024,038
May 2, 20240.24000.25000.24000.25000.25001,023

Related Tickers

CDX.AX CardieX Limited
0.0540
-6.90%
 
NTILF
0.0010
0.00%
 
CSX.AX CleanSpace Holdings Limited
0.3750
0.00%
 
CVB.AX CurveBeam AI Limited
0.1000
-4.76%
 
AT1.AX Atomo Diagnostics Limited
0.0190
+5.56%
 
COV.AX Cleo Diagnostics Ltd
0.4070
-0.73%
 
EMV.AX EMVision Medical Devices Ltd
1.8800
+0.53%
 
CBL.AX Control Bionics Limited
0.0390
0.00%
 
AVR.AX Anteris Technologies Global Corp.
7.50
-9.64%
 
DYNT Dynatronics Corporation
0.0811
0.00%