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
19 Apr 2006 0.135 0.135 0.115 0.13 86,125 -0.005 (-3.70%)
13 Apr 2006 0.14 0.14 0.13 0.13 46,149 -0.01 (-7.14%)
12 Apr 2006 0.14 0.14 0.13 0.13 31,000 -0.01 (-7.14%)
10 Apr 2006 0.125 0.125 0.125 0.125 30,000 0 (0%)
6 Apr 2006 0.14 0.14 0.14 0.14 40,000 0 (0%)
5 Apr 2006 0.145 0.145 0.14 0.14 70,500 -0.005 (-3.45%)
4 Apr 2006 0.145 0.15 0.14 0.15 61,351 0.005 (3.45%)
3 Apr 2006 0.16 0.16 0.15 0.15 72,500 -0.01 (-6.25%)
31 Mar 2006 0.16 0.16 0.16 0.16 50,000 0 (0%)
30 Mar 2006 0.18 0.18 0.17 0.18 71,000 0 (0%)
29 Mar 2006 0.1286 0.1493 0.1244 0.1493 532,791 0.0207 (16.13%)
28 Mar 2006 0.1203 0.1286 0.1203 0.1286 116,442 0.0083 (6.90%)
27 Mar 2006 0.1203 0.1203 0.1203 0.1203 12,054 0 (0%)
24 Mar 2006 0.1203 0.1286 0.1161 0.1286 84,378 0.0083 (6.90%)
20 Mar 2006 0.1244 0.1244 0.1244 0.1244 30,135 0 (0%)
16 Mar 2006 0.1244 0.1244 0.1244 0.1244 56,252 0 (0%)
15 Mar 2006 0.1244 0.1244 0.1244 0.1244 36,162 0 (0%)
14 Mar 2006 0.1286 0.1286 0.1203 0.1203 156,702 -0.0083 (-6.45%)
7 Mar 2006 0.1369 0.141 0.1369 0.141 42,189 0.0041 (3.03%)
6 Mar 2006 0.1244 0.1244 0.1161 0.1161 150,675 -0.0083 (-6.67%)
3 Mar 2006 0.1286 0.1452 0.1286 0.1452 132,594 0.0166 (12.90%)
2 Mar 2006 0.141 0.141 0.141 0.141 24,108 0 (0%)
1 Mar 2006 0.141 0.141 0.141 0.141 36,162 0 (0%)
24 Feb 2006 0.1493 0.1576 0.141 0.1576 154,693 0.0083 (5.55%)
23 Feb 2006 0.141 0.141 0.141 0.141 70,316 0 (0%)

1376 - 1400 of 1416 results

Page 56 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.