Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 26-Feb-24 02:36:45 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CPU) COMPUTERSHARE LIMITED Daily Prices Page 11...

     Prev Section TOC    Company Info for CPU    Limits Next Section


Company Details for (CPU) COMPUTERSHARE LIMITED

Listing Code CPU
Listing Name COMPUTERSHARE LIMITED
GICS Sector Commercial & Professional Services
ISIN Name COMPUTERSHARE LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CPU5


Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for CPU .. Friday 20th February 2026

CPU is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 6 0.0
MAX 43.23 61,732,580 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CPU    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 Next >>


End of day Prices (full format),

225 Days for (CPU) COMPUTERSHARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2017-Jan-31 Tue 12.87 ### 12.82 12.89 ### ### ###
2017-Jan-30 Mon 12.85 12.87 12.72 12.83 762,054 9,750,480 ### ### ###
2017-Jan-27 Fri 12.84 ### ### ### 69.6 69.6 0.0
2017-Jan-25 Wed ### 12.87 ### 12.84 84.1 84.1 0.9
2017-Jan-24 Tue 12.46 ### ### ### 1,858,380 0 83.2 83.2 0.0
2017-Jan-23 Mon 12.4 12.52 ### 12.46 ### ### 0.9
2017-Jan-20 Fri ### 12.59 ### 12.57 85.2 85.2 0.9
2017-Jan-19 Thu 12.5 12.58 12.44 12.48 1,385,986 17,338,684 38.3 38.3 ###
2017-Jan-18 Wed ### ### ### ### 1,598,086 0 ### ### 0.0
2017-Jan-17 Tue 12.45 12.52 12.21 ### ### ### 0.0
2017-Jan-16 Mon 12.55 ### 12.55 ### 77.6 77.6 0.0
2017-Jan-13 Fri 12.5 12.59 12.48 12.5 77.4 77.4 0.9
2017-Jan-12 Thu 12.42 12.57 ### 12.55 ### ### ###
2017-Jan-11 Wed 12.48 ### ### 12.4 ### ### 0.9
2017-Jan-10 Tue ### ### 12.25 12.4 1,236,284 ### 77.9 77.9 0.9
2017-Jan-09 Mon ### 12.7 ### 12.52 ### ### 0.9
2017-Jan-06 Fri 12.48 12.56 12.28 ### 18.8 18.8 0.0
2017-Jan-05 Thu 12.53 ### 12.44 12.51 ### ### ###
2017-Jan-04 Wed 12.54 ### 12.51 12.55 ### ### ###
2017-Jan-03 Tue 12.51 ### ### ### 71.3 71.3 0.0
2016-Dec-30 Fri 12.43 12.5 ### 12.46 69.1 69.1 0.9
2016-Dec-29 Thu ### 12.52 ### 12.51 ### ### ###
2016-Dec-28 Wed 12.4 12.52 12.4 12.42 643,440 ### 63.1 63.1 0.9
2016-Dec-23 Fri ### 12.49 ### 12.44 1,351,427 ### ### ### 0.9
2016-Dec-22 Thu ### ### 12.27 ### 70.7 70.7 0.0
2016-Dec-21 Wed ### 12.29 ### 12.27 88.1 88.1 ###
2016-Dec-20 Tue 12.22 12.4 ### ### ### ### 0.0
2016-Dec-19 Mon ### ### 12.25 ### 1,073,021 6,572,253 30.0 30.0 0.0
2016-Dec-16 Fri 12.25 12.455 12.25 ### 76.3 76.3 0.0
2016-Dec-15 Thu 12.5 12.5 ### 12.24 18.5 18.5 0.9
2016-Dec-14 Wed ### ### ### 12.21 ### ### 0.9
2016-Dec-13 Tue 12.4 12.44 ### 12.24 25.4 25.4 0.9
2016-Dec-12 Mon 12.28 12.49 12.23 ### 2,124,828 26,262,874 ### ### 0.0
2016-Dec-09 Fri ### ### ### 12.24 77.5 77.5 0.9
2016-Dec-08 Thu 11.81 ### 11.78 ### 4,109,474 ### 84.0 84.0 0.0
2016-Dec-07 Wed ### 11.83 ### 11.76 ### ### 0.8
2016-Dec-06 Tue ### 11.84 11.55 11.72 1,503,757 ### 79.6 79.6 0.8
2016-Dec-05 Mon ### 11.8 11.52 ### 1,119,525 ### ### ### 0.0
2016-Dec-02 Fri 11.78 ### 11.76 11.78 ### ### ###
2016-Dec-01 Thu ### ### 11.56 11.86 86.5 86.5 0.8
2016-Nov-30 Wed ### 11.7 11.55 ### ### ### 0.0
2016-Nov-29 Tue ### 11.85 11.53 11.73 80.7 80.7 0.8
2016-Nov-28 Mon 11.7 11.845 ### 11.71 1,058,226 6,267,343 ### ### ###
2016-Nov-25 Fri 11.56 11.77 11.5 11.71 1,078,378 12,546,928 80.5 80.5 ###
2016-Nov-24 Thu 11.76 11.87 11.485 ### 2,081,357 24,305,046 ### ### 0.0
2016-Nov-23 Wed 11.5 11.7 11.46 ### 1,841,523 ### 79.2 79.2 0.0
2016-Nov-22 Tue 11.58 ### 11.5 11.56 2,370,756 13,631,847 ### ### 0.8
2016-Nov-21 Mon ### ### 11.45 11.55 1,257,053 7,196,628 33.9 33.9 0.8
2016-Nov-18 Fri 11.43 11.74 11.43 ### 1,646,058 19,069,581 ### ### 0.0
2016-Nov-17 Thu ### 11.71 ### 11.54 81.8 81.8 0.8
2016-Nov-16 Wed 11.4 11.58 ### 11.52 1,664,955 9,640,089 ### ### 0.8
2016-Nov-15 Tue 11.43 11.685 11.28 11.57 ### ### ###
2016-Nov-14 Mon 11.45 ### ### 11.54 1,913,748 0 ### ### 0.8
2016-Nov-11 Fri ### 11.55 11.225 11.44 2,552,549 29,067,151 ### ### 0.8
2016-Nov-10 Thu ### ### ### 11.46 4,410,524 0 84.4 84.4 0.8
2016-Nov-09 Wed 10.5 ### ### 10.23 3,372,274 0 42.8 42.8 ###
2016-Nov-08 Tue ### 10.475 10.24 ### ### ### 0.0
2016-Nov-07 Mon ### 10.5 ### 10.5 75.1 75.1 0.8
2016-Nov-04 Fri ### ### ### 10.29 1,886,658 0 39.4 39.4 ###
2016-Nov-03 Thu 10.25 ### ### 10.26 ### ### 0.7
2016-Nov-02 Wed 10.45 10.58 10.21 10.27 28.8 28.8 ###
2016-Nov-01 Tue 10.53 10.59 10.46 10.55 1,082,656 11,394,954 ### ### ###
2016-Oct-31 Mon 10.51 ### 10.51 10.55 1,313,071 6,900,188 68.7 68.7 ###
2016-Oct-28 Fri ### 10.76 10.45 10.55 ### ### ###
2016-Oct-27 Thu 10.47 10.73 10.43 ### 2,128,920 22,523,973 88.5 88.5 0.0
2016-Oct-26 Wed 10.54 ### 10.42 10.54 80.5 80.5 0.8
2016-Oct-25 Tue 10.41 10.75 10.41 ### 1,870,924 19,794,375 87.6 87.6 0.0
2016-Oct-24 Mon 10.51 10.53 ### 10.43 ### ### 0.7
2016-Oct-21 Fri ### 10.7 10.49 10.55 27.1 27.1 ###
2016-Oct-20 Thu ### 10.72 ### ### 69.0 69.0 0.0
2016-Oct-19 Wed 10.8 10.81 10.59 ### ### ### 0.0
2016-Oct-18 Tue ### ### ### 10.81 ### ### 0.8
2016-Oct-17 Mon ### ### ### 10.89 1,962,352 0 90.2 90.2 0.8
2016-Oct-14 Fri 10.52 ### 10.5 10.59 881,451 ### 78.6 78.6 ###
2016-Oct-13 Thu ### ### 10.5 10.54 25.7 25.7 0.8
2016-Oct-12 Wed ### 10.79 ### 10.75 75.2 75.2 0.8
2016-Oct-11 Tue 10.81 ### 10.75 10.76 32.7 32.7 0.8
2016-Oct-10 Mon 10.78 10.855 10.76 10.78 893,087 ### ### ### 0.8
2016-Oct-07 Fri ### ### 10.75 10.78 26.2 26.2 0.8
2016-Oct-06 Thu 10.74 ### ### 10.88 83.7 83.7 0.8
2016-Oct-05 Wed 10.48 10.85 10.45 10.7 88.2 88.2 0.8
2016-Oct-04 Tue ### 10.5 ### 10.47 908,189 ### ### ### 0.7
2016-Oct-03 Mon ### 10.46 ### ### 494,821 ### ### ### 0.0
2016-Sep-30 Fri 10.29 ### 10.21 ### 1,288,588 6,578,241 70.7 70.7 0.0
2016-Sep-29 Thu 10.42 10.49 ### 10.4 796,447 ### 27.4 27.4 0.7
2016-Sep-28 Wed 10.2 ### 10.2 ### ### ### 0.0
2016-Sep-27 Tue 10.29 ### 10.25 ### 70.0 70.0 0.0
2016-Sep-26 Mon ### 10.5 10.27 10.45 1,381,073 14,342,443 ### ### ###
2016-Sep-23 Fri ### ### ### ### 1,552,141 0 80.0 80.0 0.0
2016-Sep-22 Thu 10.22 10.23 ### ### 1,263,923 ### ### ### 0.0
2016-Sep-21 Wed ### 10.2 ### 10.2 88.3 88.3 0.7
2016-Sep-20 Tue ### ### ### ### ### ### 0.0
2016-Sep-19 Mon ### ### ### ### 361,326 0 ### ### 0.0
2016-Sep-16 Fri ### 10.2 ### ### 1,522,428 7,764,382 73.5 73.5 0.0
2016-Sep-15 Thu ### ### ### ### 1,972,455 0 73.3 73.3 0.0
2016-Sep-14 Wed ### ### 9.89 ### 1,790,155 ### 75.7 75.7 0.0
2016-Sep-13 Tue ### ### ### ### ### ### 0.0
2016-Sep-12 Mon ### ### 9.87 ### 2,348,659 ### 86.4 86.4 0.0
2016-Sep-09 Fri ### ### 9.885 ### 2,643,183 ### ### ### 0.0
2016-Sep-08 Thu ### ### ### ### 1,481,554 0 77.0 77.0 0.0
2016-Sep-07 Wed 10.2 10.22 ### ### ### ### 0.0
2016-Sep-06 Tue ### 10.2 ### ### 1,409,459 7,188,240 ### ### 0.0
2016-Sep-05 Mon ### 10.25 ### ### 1,497,840 ### ### ### 0.0
2016-Sep-02 Fri ### ### 9.86 ### ### ### 0.0
2016-Sep-01 Thu 9.85 ### 9.85 ### 1,354,248 6,669,671 ### ### 0.0
2016-Aug-31 Wed 9.86 ### 9.7 9.88 ### ### 0.7
2016-Aug-30 Tue ### ### 9.845 9.88 27.7 27.7 0.7
2016-Aug-29 Mon 9.86 ### 9.83 9.89 878,178 4,316,244 ### ### ###
2016-Aug-26 Fri ### 9.945 9.82 9.85 1,254,271 ### 32.2 32.2 ###
2016-Aug-25 Thu ### ### ### ### 1,617,247 0 24.3 24.3 0.0
2016-Aug-24 Wed 10.2 10.23 ### ### 1,145,440 5,858,925 ### ### 0.0
2016-Aug-23 Tue ### 10.27 ### ### 76.7 76.7 0.0
2016-Aug-22 Mon ### ### ### ### 1,937,140 0 ### ### 0.0
2016-Aug-19 Fri ### ### ### ### 1,332,258 0 ### ### 0.0
2016-Aug-18 Thu ### ### ### ### 1,519,141 0 ### ### 0.0
2016-Aug-17 Wed 9.86 ### 9.86 ### 2,111,643 ### ### ### 0.0
2016-Aug-16 Tue ### ### 9.86 9.88 2,048,886 ### 28.0 28.0 0.7
2016-Aug-15 Mon ### 10.185 ### ### 82.0 82.0 0.0
2016-Aug-12 Fri 9.87 ### 9.87 ### 3,048,547 15,044,579 ### ### 0.0
2016-Aug-11 Thu 9.71 ### 9.7 9.83 3,339,128 16,194,770 ### ### 0.7
2016-Aug-10 Wed 9.88 ### 9.42 9.74 ### ### 0.7
2016-Aug-09 Tue ### ### 8.89 ### 1,919,186 8,530,781 39.9 39.9 0.0
2016-Aug-08 Mon 8.87 ### 8.85 ### ### ### 0.0
2016-Aug-05 Fri 8.8 ### ### 8.83 2,054,488 0 ### ### ###
2016-Aug-04 Thu ### 8.83 ### 8.82 2,048,383 ### ### ### ###
2016-Aug-03 Wed 8.83 8.86 ### ### 2,829,423 12,534,343 22.7 22.7 0.0
2016-Aug-02 Tue 8.84 ### 8.84 8.84 1,858,847 ### ### ### ###
2016-Aug-01 Mon 8.85 ### 8.81 ### ### ### 0.0
2016-Jul-29 Fri 9 9 8.82 8.88 22.0 22.0 0.6
2016-Jul-28 Thu ### ### ### 9 2,810,581 0 67.7 67.7 0.6
2016-Jul-27 Wed ### ### 8.87 8.88 27.4 27.4 0.6
2016-Jul-26 Tue ### ### ### ### 2,371,948 0 21.4 21.4 0.0
2016-Jul-25 Mon 9.2 9.27 ### ### 1,377,254 6,383,572 ### ### 0.0
2016-Jul-22 Fri 9.2 ### ### ### 37.5 37.5 0.0
2016-Jul-21 Thu 9.2 9.22 ### ### ### ### 0.0
2016-Jul-20 Wed 8.83 ### 8.82 ### 2,229,745 9,833,175 ### ### 0.0
2016-Jul-19 Tue 8.83 8.86 8.78 8.82 36.3 36.3 ###
2016-Jul-18 Mon ### ### 8.76 8.78 1,816,971 ### ### ### 0.6
2016-Jul-15 Fri ### 9 8.83 ### 1,847,525 16,470,685 ### ### 0.0
2016-Jul-14 Thu ### ### ### ### 1,150,640 0 29.1 29.1 0.0
2016-Jul-13 Wed ### 9 8.85 ### ### ### 0.0
2016-Jul-12 Tue 9 ### 8.89 8.89 24.6 24.6 ###
2016-Jul-11 Mon ### 9.22 9 9 19.8 19.8 0.6
2016-Jul-08 Fri ### ### ### 9 29.6 29.6 0.6
2016-Jul-07 Thu ### ### ### ### 24.6 24.6 0.0
2016-Jul-06 Wed 9.24 9.27 ### ### 1,879,152 ### 20.9 20.9 0.0
2016-Jul-05 Tue 9.4 9.4 9.2 9.25 26.5 26.5 ###
2016-Jul-04 Mon ### 9.4 ### 9.4 ### ### ###
2016-Jul-01 Fri 9.24 ### 9.23 9.29 1,349,042 6,225,828 67.7 67.7 ###
2016-Jun-30 Thu 9.27 ### ### ### 3,373,221 0 ### ### 0.0
2016-Jun-29 Wed 9.2 9.28 ### ### 2,522,554 11,704,650 28.3 28.3 0.0
2016-Jun-28 Tue ### ### ### ### 28.3 28.3 0.0
2016-Jun-27 Mon ### ### ### 9.24 2,739,288 0 12.3 12.3 ###
2016-May-27 Fri ### 10.79 10.57 10.72 77.9 77.9 0.8
2016-May-26 Thu 10.57 ### ### 10.57 1,171,173 0 68.3 68.3 0.8
2016-May-25 Wed 10.59 ### 10.55 ### 69.4 69.4 0.0
2016-May-24 Tue 10.4 10.54 ### 10.49 1,261,858 ### ### ### ###
2016-May-23 Mon 10.4 10.55 ### 10.42 1,636,573 8,632,922 ### ### 0.7
2016-May-20 Fri 10.41 10.44 10.27 ### ### ### 0.0
2016-May-19 Thu ### 10.41 ### ### ### ### 0.0
2016-May-18 Wed ### ### ### 10.25 ### ### 0.7
2016-May-17 Tue ### 10.4 10.27 10.4 ### ### 0.7
2016-May-16 Mon ### ### ### ### ### ### 0.0
2016-May-13 Fri ### ### ### 10.26 1,179,983 0 ### ### 0.7
2016-May-12 Thu 10.29 ### ### ### 1,229,671 0 71.8 71.8 0.0
2016-May-11 Wed 10.41 10.43 ### 10.4 ### ### 0.7
2016-May-10 Tue ### ### ### 10.26 31.8 31.8 0.7
2016-May-09 Mon 10.29 ### 10.21 10.28 1,212,044 6,187,484 30.3 30.3 0.7
2016-May-06 Fri ### 10.26 9.8 10.25 1,856,989 ### ### ### 0.7
2016-May-05 Thu ### ### ### ### 2,307,379 0 ### ### 0.0
2016-May-04 Wed ### ### ### ### 38.5 38.5 0.0
2016-May-03 Tue ### 10.2 ### 10.2 1,226,627 ### ### ### 0.7
2016-May-02 Mon ### ### ### ### 1,442,841 0 31.1 31.1 0.0
2016-Apr-29 Fri ### ### ### ### 2,031,242 0 ### ### 0.0
2016-Apr-28 Thu ### ### ### 9.88 ### ### 0.7
2016-Apr-27 Wed 10.23 10.25 ### ### 1,502,479 ### ### ### 0.0
2016-Apr-26 Tue ### 10.49 ### ### ### ### 0.0
2016-Apr-22 Fri ### 10.41 ### 10.27 ### ### ###
2016-Apr-21 Thu ### 10.29 9.89 10.21 ### ### ###
2016-Apr-20 Wed ### 9.79 ### 9.79 82.9 82.9 ###
2016-Apr-19 Tue 9.87 9.88 9.58 ### 19.8 19.8 0.0
2016-Apr-18 Mon ### ### 9.77 9.81 22.6 22.6 ###
2016-Apr-15 Fri 9.82 ### 9.78 ### 79.9 79.9 0.0
2016-Apr-14 Thu ### 9.84 ### 9.82 83.7 83.7 ###
2016-Apr-13 Wed 9.59 9.76 9.58 9.73 ### ### ###
2016-Apr-12 Tue 9.46 ### 9.44 9.56 906,853 4,280,346 78.0 78.0 0.7
2016-Apr-11 Mon 9.49 9.54 9.45 9.54 1,047,253 ### 74.2 74.2 ###
2016-Apr-08 Fri 9.42 9.55 9.41 9.47 932,428 ### ### ### ###
2016-Apr-07 Thu 9.51 ### 9.47 9.59 830,329 ### 78.4 78.4 0.7
2016-Apr-06 Wed 9.48 9.56 9.43 9.45 1,080,041 10,254,989 25.9 25.9 0.7
2016-Apr-05 Tue 9.54 ### 9.47 9.52 1,062,272 5,029,857 ### ### ###
2016-Apr-04 Mon 9.47 ### 9.47 9.55 1,043,321 4,940,124 ### ### 0.7
2016-Apr-01 Fri ### ### 9.41 9.51 1,581,244 7,439,753 ### ### ###
2016-Mar-31 Thu 9.81 9.88 9.72 9.78 ### ### 0.7
2016-Mar-30 Wed 9.78 9.81 9.58 9.72 ### ### 0.7
2016-Mar-29 Tue 9.85 9.88 ### 9.72 32.0 32.0 0.7
2016-Mar-24 Thu 9.71 ### 9.71 9.8 1,973,456 9,581,128 77.1 77.1 0.7
2016-Mar-23 Wed 9.88 ### 9.78 9.84 1,070,351 ### ### ### 0.7
2016-Mar-22 Tue ### ### 9.87 ### 31.6 31.6 0.0
2016-Mar-21 Mon ### ### 9.89 ### 1,309,579 ### 31.5 31.5 0.0
2016-Mar-18 Fri 9.89 ### 9.87 ### 79.7 79.7 0.0
2016-Mar-17 Thu 9.83 ### 9.81 9.87 73.7 73.7 ###
2016-Mar-16 Wed ### 9.81 ### 9.76 ### ### 0.7
2016-Mar-15 Tue 9.55 ### 9.54 ### ### ### 0.0
2016-Mar-14 Mon 9.52 9.59 9.49 9.55 1,088,526 ### ### ### 0.7
2016-Mar-11 Fri 9.4 9.56 ### 9.52 1,048,421 5,011,452 79.0 79.0 ###
2016-Mar-10 Thu 9.5 9.55 ### 9.42 1,192,356 ### ### ### 0.7
2016-Mar-09 Wed ### 9.48 9.26 9.44 78.1 78.1 0.7
2016-Mar-08 Tue 9.43 9.49 9.25 9.28 ### ### 0.7
2016-Mar-07 Mon ### 9.58 ### 9.42 1,735,375 8,312,446 72.4 72.4 0.7
2016-Mar-04 Fri ### 9.5 ### 9.46 1,318,586 6,263,283 78.0 78.0 0.7
2016-Mar-03 Thu 9.28 ### 9.2 ### 1,478,249 6,799,945 ### ### 0.0
2016-Mar-02 Wed 9.2 ### ### 9.25 1,424,249 0 ### ### ###
2016-Mar-01 Tue ### 9.29 ### ### 1,821,174 8,459,353 64.6 64.6 0.0
2016-Feb-29 Mon ### 9.145 ### ### 71.3 71.3 0.0
2016-Feb-26 Fri ### ### ### ### 1,550,882 0 70.0 70.0 0.0
2016-Feb-25 Thu ### ### ### ### ### ### 0.0
2016-Feb-24 Wed ### ### 8.925 ### ### ### 0.0
2016-Feb-23 Tue ### ### ### ### 70.5 70.5 0.0
2016-Feb-22 Mon ### 9.22 ### ### 1,790,674 ### 66.9 66.9 0.0
2016-Feb-19 Fri ### 9.23 ### ### ### ### 0.0
2016-Feb-18 Thu ### 9.25 ### ### 62.6 62.6 0.0
2016-Feb-17 Wed ### 9.46 ### 9.22 2,387,559 11,293,154 23.2 23.2 0.7
2016-Feb-16 Tue 9.2 9.26 ### 9.26 3,500,153 ### 70.1 70.1 ###
2016-Feb-15 Mon ### 9.43 ### ### 3,276,374 ### 21.0 21.0 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-02-24 14:36:45 thru 2026-02-24 14:36:46 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000