Skip to main content
Compumedics Limited (ASX:CMP)
Australia flag Australia · Delayed Price · Currency is AUD
0.305
+0.005 (1.67%)
At close: Mar 6, 2026

Compumedics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.300.310.300.310.311.67%220,188
Mar 5, 20260.300.300.300.300.30-1.64%98,634
Mar 4, 20260.310.310.310.310.31-3.17%31,021
Mar 3, 20260.320.320.320.320.32-4.55%17,602
Feb 27, 20260.320.330.310.330.333.13%20,750
Feb 26, 20260.330.330.320.320.32-3.76%63,178
Feb 25, 20260.350.350.330.330.33-2.21%40,243
Feb 24, 20260.330.340.330.340.34-2.86%36,309
Feb 20, 20260.350.350.350.350.351.45%8,197
Feb 19, 20260.350.350.350.350.35-1.43%21,690
Feb 18, 20260.350.350.350.350.35-30,885
Feb 17, 20260.340.350.330.350.352.94%152,682
Feb 16, 20260.360.360.340.340.34-4.23%106,323
Feb 13, 20260.360.360.360.360.36-5.33%1,500
Feb 9, 20260.350.380.350.380.388.70%36,566
Feb 6, 20260.360.360.340.350.35-2.82%72,518
Feb 5, 20260.380.380.360.360.36-5.33%69,462
Feb 4, 20260.390.390.380.380.38-2.60%41,658
Feb 3, 20260.390.390.390.390.39-3.75%21,913
Feb 2, 20260.400.400.400.400.401.27%2
Jan 30, 20260.430.430.400.400.40-8.14%129,232
Jan 29, 20260.440.440.420.430.43-27,574
Jan 28, 20260.450.450.420.430.43-4.44%62,502
Jan 27, 20260.440.450.410.450.45-205,064
Jan 23, 20260.370.450.370.450.4523.29%695,750
Jan 22, 20260.330.370.330.370.3712.31%157,152
Jan 21, 20260.330.330.330.330.33-5,179
Jan 20, 20260.330.330.330.330.33-1.52%4,000
Jan 19, 20260.330.330.330.330.33-274
Jan 16, 20260.330.340.330.330.33-0.75%56,211
Jan 15, 20260.330.330.330.330.33-0.75%12,000
Jan 14, 20260.340.340.340.340.34-1.47%32,548
Jan 13, 20260.340.350.340.340.34-51,247
Jan 12, 20260.340.340.340.340.341.49%21,966
Jan 9, 20260.330.340.330.340.34-1.47%11,512
Jan 7, 20260.350.350.340.340.34-39,207
Jan 6, 20260.340.340.340.340.34-4,733
Jan 5, 20260.350.360.330.340.34-1.45%144,149
Jan 2, 20260.340.350.340.350.352.99%8,486
Dec 31, 20250.340.360.340.340.34-1.47%111,690
Dec 30, 20250.370.370.340.340.34-5.56%185,824
Dec 29, 20250.360.370.360.360.36-6.49%104,020
Dec 24, 20250.370.400.360.390.394.05%68,616
Dec 23, 20250.370.390.370.370.372.78%43,474
Dec 22, 20250.380.380.360.360.36-6.49%53,255
Dec 19, 20250.380.390.360.390.392.67%179,004
Dec 18, 20250.380.380.370.380.382.74%28,000
Dec 17, 20250.360.380.360.370.371.39%157,792
Dec 15, 20250.360.360.360.360.364.35%23,023
Dec 12, 20250.370.380.350.350.35-4.17%51,249
Dec 11, 20250.370.380.360.360.36-7.69%19,316
Dec 10, 20250.390.390.390.390.392.63%10,000
Dec 9, 20250.360.380.360.380.38-2.56%85,694
Dec 8, 20250.370.390.370.390.39-2.50%100,000
Dec 5, 20250.360.400.360.400.4014.29%186,264
Dec 4, 20250.350.350.350.350.35-1.41%40,000
Dec 3, 20250.360.360.360.360.36-18,098
Dec 1, 20250.360.360.360.360.36-1.39%5,000
Nov 28, 20250.340.360.340.360.365.88%45,205
Nov 27, 20250.340.340.340.340.341.49%25,000
Nov 26, 20250.330.340.320.340.340.75%465,160
Nov 25, 20250.330.330.320.330.330.76%68,284
Nov 24, 20250.320.330.320.330.331.54%58,708
Nov 21, 20250.330.330.330.330.33-1.52%27,200
Nov 20, 20250.330.340.330.330.33-7.04%58,578
Nov 19, 20250.330.360.330.360.367.58%113,755
Nov 18, 20250.340.340.330.330.33-4.35%97,117
Nov 14, 20250.360.360.350.350.35-4.17%73,677
Nov 13, 20250.350.360.350.360.362.86%86,754
Nov 12, 20250.360.360.350.350.35-0.71%105,878
Nov 11, 20250.380.380.350.350.35-6.00%73,493
Nov 10, 20250.370.390.350.380.385.63%379,881
Nov 7, 20250.350.360.350.360.36-4.05%10,348
Nov 6, 20250.340.380.320.370.377.25%100,389
Nov 5, 20250.320.350.320.350.357.81%156,934
Nov 4, 20250.330.330.320.320.32-4.48%64,841
Nov 3, 20250.330.340.330.340.34-2.90%2,641
Oct 31, 20250.350.350.330.350.35-64,838
Oct 30, 20250.340.350.340.350.352.99%27,984
Oct 29, 20250.330.340.320.340.344.69%161,116
Oct 28, 20250.330.330.320.320.32-7.25%237,444
Oct 27, 20250.330.350.320.350.352.99%62,411
Oct 24, 20250.360.360.330.340.34-5.63%373,422
Oct 23, 20250.370.370.350.360.36-11.25%215,731
Oct 22, 20250.390.400.380.400.40-2.44%187,068
Oct 21, 20250.400.420.390.410.412.50%342,596
Oct 20, 20250.370.410.350.400.4011.11%532,471
Oct 17, 20250.370.370.350.360.36-4.00%89,252
Oct 16, 20250.350.380.340.380.387.14%647,926
Oct 15, 20250.340.350.320.350.352.94%513,896
Oct 10, 20250.330.340.320.340.347.94%31,672
Oct 9, 20250.320.320.320.320.32-1.56%23,856
Oct 8, 20250.330.330.320.320.32-4.48%68,476
Oct 7, 20250.310.340.300.340.3411.67%151,587
Oct 6, 20250.300.300.300.300.303.45%11,326
Oct 3, 20250.300.300.290.290.29-4.92%3,905
Oct 2, 20250.290.310.290.310.318.93%165,687
Oct 1, 20250.280.280.270.280.281.82%21,393
Sep 30, 20250.280.290.280.280.28-3.51%102,004
Sep 29, 20250.280.290.280.290.29-56,306