ASX, CMP End of Day and Historical Share Prices [Compumedics Ltd]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

ASX, CMP:

04 Sep 2025

LAST: 0.3150	CHANGE: 0.04	OPEN: 0.3100	HIGH: 0.3400	ASK: 0.2900	VOLUME: 1.14M
LAST: 0.3150	CHG(%): 12.50	PREV: 0.2800	LOW: 0.2850	BID: 0.2850

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	0.3100	0.3400	0.2850	0.3150	1.14M
03 Sep 25	0.2800	0.2800	0.2650	0.2800	84.4K
02 Sep 25	0.2800	0.2800	0.2750	0.2750	15.1K
01 Sep 25	0.2700	0.2850	0.2700	0.2850	20.4K
29 Aug 25	0.2800	0.2800	0.2750	0.2750	153.6K
28 Aug 25	0.2800	0.2800	0.2600	0.2650	249.3K
27 Aug 25	0.3000	0.3100	0.2850	0.2850	117.9K
26 Aug 25	0.2950	0.2950	0.2850	0.2850	130.6K
25 Aug 25	0.2850	0.3100	0.2800	0.3100	240.8K
22 Aug 25	0.2850	0.2850	0.2850	0.2850	3.6K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Dec 21, 2000

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.29
MA10:	0.29
MA20:	0.29
MA50:	0.29
MA100:	0.29
MA200:	0.28
STO9:	66.67
STO14:	66.67
RSI14:	55.88
MTM14:	0.01
ROC14:	0.03
ATR:	0.02
Week High:	0.34
Week Low:	0.26
Month High:	0.36
Month Low:	0.26
Year High:	0.37
Year Low:	0.24
Volatility:	24.22

RECENT DIVIDENDS

Date	Amount
22 Nov 2004	$0.01