InvestSMART

Cipherpoint Limited (ASX: CPT) - Share Price

- Current share price for CPT : $0.005

Cipherpoint Limited's current share price is $0.01. This constitutes a share price movement of -16.67% when compared to its closing share price of $0.01 seven days ago. Relative to today's opening stock price, the CPT stock price is unchanged.

CPT Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement

CPT Share Price History

Date Open High Low Close Volume Daily Movement
15 Jan 2020 0.082 0.082 0.082 0.082 13,650 0 (0%)
14 Jan 2020 0.076 0.078 0.073 0.073 37,608 -0.003 (-3.95%)
13 Jan 2020 0.075 0.075 0.075 0.075 0 0 (0%)
10 Jan 2020 0.075 0.075 0.075 0.075 3,350 0 (0%)
9 Jan 2020 0.068 0.075 0.065 0.075 193,277 0.007 (10.29%)
8 Jan 2020 0.064 0.064 0.064 0.064 12,500 0 (0%)
7 Jan 2020 0.062 0.064 0.062 0.064 27,493 0.002 (3.23%)
6 Jan 2020 0.065 0.065 0.062 0.063 11,836 -0.002 (-3.08%)
3 Jan 2020 0.065 0.065 0.065 0.065 18,771 0 (0%)
2 Jan 2020 0.065 0.065 0.065 0.065 0 0 (0%)
31 Dec 2019 0.065 0.065 0.065 0.065 15,250 0 (0%)
30 Dec 2019 0.065 0.065 0.065 0.065 0 0 (0%)
27 Dec 2019 0.068 0.068 0.065 0.065 28,318 -0.003 (-4.41%)
24 Dec 2019 0.068 0.068 0.068 0.068 500 0 (0%)
23 Dec 2019 0.065 0.065 0.065 0.065 27,982 0 (0%)
18 Dec 2009 0.029 0.029 0.029 0.029 12 0 (0%)
17 Dec 2009 0.029 0.029 0.029 0.029 20,000 0 (0%)
4 Dec 2009 0.025 0.03 0.025 0.03 51,000 0.005 (20%)
2 Dec 2009 0.02 0.02 0.02 0.02 50,000 0 (0%)
25 Nov 2009 0.025 0.025 0.025 0.025 50,000 0 (0%)
24 Nov 2009 0.025 0.025 0.025 0.025 73,900 0 (0%)
23 Nov 2009 0.025 0.025 0.025 0.025 54,600 0 (0%)
20 Nov 2009 0.025 0.025 0.025 0.025 25,000 0 (0%)
13 Nov 2009 0.025 0.025 0.025 0.025 300,000 0 (0%)
12 Nov 2009 0.023 0.025 0.023 0.025 426,500 0.002 (8.70%)

926 - 950 of 1416 results

Page 38 of 57

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.