ASX · CMP · stock
Compumedics Limited (CMP) stock price history
Every ASX trading session of Compumedics Limited from Dec 19, 2000 to Sep 28, 2026: 6,551 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CMP adjusted close, 2000 to 2026
- A$1.04
- All time high, 2000
- A$0.4500
- 52 week high, A$0.2150 low
- 6,551
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
CMP key facts
- Compumedics Limited (CMP) closed at A$0.2400 on Sep 28, 2026 on ASX.
- CMP's all time high close is A$1.04, set on Dec 26, 2000; its all time low close is A$0.0400 on May 3, 2013.
- CMP's 52 week range is A$0.2150 to A$0.4500.
- CMP returned -15.8% over the year to Sep 28, 2026 and -42.9% over five years.
- Over ten years CMP returned -61%, -9.1% a year compounded.
- CMP's deepest drawdown was -96.1% from Dec 26, 2000 to May 3, 2013.
- DataCedar holds 6,551 daily sessions of CMP history from Dec 19, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CMP price chart, 2000 to 2026
CMP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.9% |
| 3 months | 0.0% |
| 6 months | -14.3% |
| Year to date | -28.4% |
| 1 year | -15.8% |
| 3 years | +29.7% |
| 5 years | -42.9% |
| 10 years | -61.3% |
| Since Dec 19, 2000 | -51.4% |
| Compound annual growth, 25.8 years | -2.8% |
CMP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.04 on Dec 26, 2000
- All time low close
- A$0.0400 on May 3, 2013
- 52 week high
- A$0.4500 on Jan 22, 2026
- 52 week low
- A$0.2150 on Jul 20, 2026
- Deepest drawdown
- -96.1% from Dec 26, 2000 to May 3, 2013, not yet recovered
- Best single session
- +75.6% on May 31, 2018
- Worst single session
- -33.8% on Feb 27, 2017
- Volatility, 1 year annualised
- 74.1%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2015, +334%
- Worst calendar year
- 2002, -74%
CMP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Dec 19, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.3400 | A$0.4500 | A$0.2150 | A$0.2400 | -28.4% | 9.7M | 188 |
| 2025 | A$0.2700 | A$0.4200 | A$0.2400 | A$0.3350 | +26.4% | 21.3M | 253 |
| 2024 | A$0.2800 | A$0.4450 | A$0.2200 | A$0.2650 | -5.4% | 8.7M | 254 |
| 2023 | A$0.2000 | A$0.3400 | A$0.1350 | A$0.2800 | +40.0% | 7M | 252 |
| 2022 | A$0.3900 | A$0.4450 | A$0.1500 | A$0.2000 | -45.9% | 17.5M | 251 |
| 2021 | A$0.5000 | A$0.5150 | A$0.3100 | A$0.3700 | -26.0% | 13.2M | 254 |
| 2020 | A$0.8000 | A$0.9600 | A$0.2500 | A$0.5000 | -37.5% | 32.2M | 255 |
| 2019 | A$0.3700 | A$0.8950 | A$0.3200 | A$0.8000 | +100.0% | 19.3M | 253 |
| 2018 | A$0.4350 | A$0.7200 | A$0.3200 | A$0.4000 | -4.8% | 25.5M | 253 |
| 2017 | A$0.8700 | A$0.8900 | A$0.3100 | A$0.4200 | -51.7% | 22.3M | 252 |
| 2016 | A$0.4000 | A$0.9300 | A$0.3150 | A$0.8700 | +120.3% | 30.5M | 253 |
| 2015 | A$0.0950 | A$0.5200 | A$0.0950 | A$0.3950 | +334.1% | 43M | 255 |
| 2014 | A$0.0850 | A$0.1600 | A$0.0700 | A$0.0910 | +7.1% | 10.3M | 253 |
| 2013 | A$0.0740 | A$0.1150 | A$0.0400 | A$0.0850 | +14.9% | 3.9M | 253 |
| 2012 | A$0.0900 | A$0.1100 | A$0.0500 | A$0.0740 | -17.8% | 3.5M | 253 |
| 2011 | A$0.2000 | A$0.2000 | A$0.0730 | A$0.0900 | -52.6% | 4.8M | 248 |
| 2010 | A$0.1850 | A$0.2650 | A$0.1050 | A$0.1900 | +5.6% | 5.9M | 253 |
| 2009 | A$0.1300 | A$0.2600 | A$0.1100 | A$0.1800 | +50.0% | 8.1M | 254 |
| 2008 | A$0.1550 | A$0.1850 | A$0.1050 | A$0.1200 | -22.6% | 5M | 254 |
| 2007 | A$0.1650 | A$0.2300 | A$0.1100 | A$0.1550 | -3.1% | 12.6M | 253 |
| 2006 | A$0.1200 | A$0.1950 | A$0.0590 | A$0.1600 | +39.1% | 26.9M | 252 |
| 2005 | A$0.4250 | A$0.4250 | A$0.1100 | A$0.1150 | -72.9% | 21.5M | 252 |
| 2004 | A$0.3509 | A$0.4942 | A$0.2372 | A$0.4250 | +21.1% | 33.3M | 261 |
| 2003 | A$0.2323 | A$0.4744 | A$0.2174 | A$0.3509 | +61.4% | 18.5M | 261 |
| 2002 | A$0.8203 | A$0.8895 | A$0.1384 | A$0.2174 | -73.8% | 33.7M | 261 |
| 2001 | A$1.02 | A$1.07 | A$0.4942 | A$0.8302 | -17.6% | 28.7M | 261 |
| 2000 | A$0.4942 | A$1.28 | A$0.4942 | A$1.01 | n/a | 7M | 9 |
CMP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.2400 | -5.9% |
| August 2026 | A$0.2550 | +13.3% |
| July 2026 | A$0.2250 | -11.8% |
| June 2026 | A$0.2550 | -5.6% |
| May 2026 | A$0.2700 | -5.3% |
| April 2026 | A$0.2850 | +3.6% |
| March 2026 | A$0.2750 | -16.7% |
| February 2026 | A$0.3300 | -16.5% |
| January 2026 | A$0.3950 | +17.9% |
| December 2025 | A$0.3350 | -5.6% |
| November 2025 | A$0.3550 | +2.9% |
| October 2025 | A$0.3450 | +25.5% |
About the CMP data
Daily bars. 6,551 sessions from Dec 19, 2000 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 19, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CMP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
CMP share price history
