eg: Prices for BHP
Currently Sat 26-Mar-21 06:57:20 AM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(CPU) COMPUTERSHARE LIMITED Daily Prices Page 15...
TOC Company Info for CPU Limits 
| 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 March 2026
Latest price with VOLUME for CPU .. Friday 20th March 2026
CPU is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for CPU Bottom << 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 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2022-Mar-24 Thu | 24 | ### | 23.8 | ### | 2,001,454 | ### | ### | ### | 0.0 |
| 2022-Mar-23 Wed | 23.51 | 24.2 | 23.51 | ### | 81.7 | 81.7 | 0.0 | ||
| 2022-Mar-22 Tue | ### | ### | ### | 23.79 | 87.0 | 87.0 | ### | ||
| 2022-Mar-21 Mon | ### | 22.975 | ### | 22.81 | ### | ### | ### | ||
| 2022-Mar-18 Fri | 22.79 | 22.89 | 22.47 | 22.78 | 2,541,871 | ### | ### | ### | 1.6 |
| 2022-Mar-17 Thu | ### | ### | 22.75 | ### | 3,096,022 | 35,217,250 | ### | ### | 0.0 |
| 2022-Mar-16 Wed | 22.83 | ### | 22.55 | ### | ### | ### | 0.0 | ||
| 2022-Mar-15 Tue | 21.86 | 22.8 | 21.85 | 22.45 | 2,277,475 | 50,844,629 | 91.9 | 91.9 | ### |
| 2022-Mar-14 Mon | 21.82 | 22.22 | ### | ### | 1,355,047 | 15,054,572 | 78.3 | 78.3 | 0.0 |
| 2022-Mar-11 Fri | 21.26 | ### | 21.26 | 21.53 | 1,585,142 | 16,850,059 | ### | ### | 1.5 |
| 2022-Mar-10 Thu | 21.25 | 21.85 | ### | ### | 2,565,977 | ### | ### | ### | 0.0 |
| 2022-Mar-09 Wed | 20.51 | 21 | ### | 20.85 | 2,053,325 | ### | ### | ### | ### |
| 2022-Mar-08 Tue | 20.49 | ### | 20.21 | 20.57 | 2,297,055 | 23,211,740 | ### | ### | ### |
| 2022-Mar-07 Mon | ### | ### | ### | 20.25 | 2,266,242 | 0 | ### | ### | ### |
| 2022-Mar-04 Fri | ### | ### | 20.76 | ### | ### | ### | 0.0 | ||
| 2022-Mar-03 Thu | 21.5 | 21.77 | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-02 Wed | ### | 21.22 | 20.5 | 21.2 | ### | ### | 1.5 | ||
| 2022-Mar-01 Tue | 21.83 | ### | 21.29 | 21.5 | 3,091,884 | ### | 21.7 | 21.7 | 1.5 |
| 2022-Feb-28 Mon | ### | ### | ### | ### | 2,658,181 | 0 | ### | ### | 0.0 |
| 2022-Feb-25 Fri | ### | ### | 21.4 | ### | 24.5 | 24.5 | 0.0 | ||
| 2022-Feb-24 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-23 Wed | 22.4 | 22.44 | ### | 22.25 | ### | ### | ### | ||
| 2022-Feb-22 Tue | 22.42 | 22.57 | ### | ### | 55.1 | 55.1 | 0.0 | ||
| 2022-Feb-21 Mon | 22.55 | 22.79 | 22.41 | 22.7 | 2,516,682 | ### | ### | ### | ### |
| 2022-Feb-18 Fri | ### | ### | 22.8 | 22.8 | 1,749,077 | 19,939,477 | 28.1 | 28.1 | 1.6 |
| 2022-Feb-17 Thu | ### | 23.49 | ### | 23.22 | 1,814,047 | 21,305,982 | 81.1 | 81.1 | 1.7 |
| 2022-Feb-16 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-15 Tue | 22.58 | ### | 22.455 | 22.87 | 2,660,688 | 29,872,874 | 84.3 | 84.3 | ### |
| 2022-Feb-14 Mon | 22.57 | ### | 22.43 | ### | 4,415,122 | ### | ### | ### | 0.0 |
| 2022-Feb-11 Fri | ### | 23.44 | ### | 22.81 | 3,274,858 | ### | ### | ### | ### |
| 2022-Feb-10 Thu | ### | ### | ### | 22.78 | 31.7 | 31.7 | 1.6 | ||
| 2022-Feb-09 Wed | 21.49 | ### | 21.44 | ### | ### | ### | 0.0 | ||
| 2022-Feb-08 Tue | 19.7 | ### | 19.46 | ### | 3,064,686 | ### | 71.6 | 71.6 | 0.0 |
| 2022-Feb-07 Mon | 20.4 | 20.75 | ### | 20.41 | 63.9 | 63.9 | 1.5 | ||
| 2022-Feb-04 Fri | ### | 20.59 | ### | 20.53 | 63.5 | 63.5 | ### | ||
| 2022-Feb-03 Thu | 20.46 | ### | ### | 20.29 | 1,305,754 | 0 | ### | ### | ### |
| 2022-Feb-02 Wed | 20.48 | 20.875 | ### | ### | 1,934,645 | 20,192,857 | 70.5 | 70.5 | 0.0 |
| 2022-Feb-01 Tue | ### | 19.86 | 19.48 | 19.76 | 1,559,254 | 30,670,526 | 64.5 | 64.5 | ### |
| 2022-Jan-31 Mon | 18.54 | ### | 18.51 | 19.49 | ### | ### | 1.4 | ||
| 2022-Jan-28 Fri | 19.48 | 19.58 | 18.84 | ### | ### | ### | 0.0 | ||
| 2022-Jan-27 Thu | ### | 20.28 | ### | ### | 2,878,585 | 29,188,851 | ### | ### | 0.0 |
| 2022-Jan-25 Tue | ### | 19.83 | ### | 19.2 | 1,984,386 | 19,675,187 | ### | ### | ### |
| 2022-Jan-24 Mon | ### | ### | ### | 19.72 | 1,645,686 | 0 | ### | ### | 1.4 |
| 2022-Jan-21 Fri | 20.28 | 20.45 | ### | 20.2 | 1,577,673 | ### | 63.2 | 63.2 | 1.4 |
| 2022-Jan-20 Thu | ### | ### | 20.54 | ### | 34.9 | 34.9 | 0.0 | ||
| 2022-Jan-19 Wed | ### | ### | 20.56 | ### | 1,243,341 | 12,781,545 | ### | ### | 0.0 |
| 2022-Jan-18 Tue | ### | ### | ### | 20.77 | 1,556,454 | 0 | 70.6 | 70.6 | ### |
| 2022-Jan-17 Mon | 20.43 | 20.77 | ### | ### | 1,155,444 | 11,999,285 | 76.0 | 76.0 | 0.0 |
| 2022-Jan-14 Fri | 20.26 | 20.43 | ### | ### | 1,817,254 | 18,563,249 | 71.6 | 71.6 | 0.0 |
| 2022-Jan-13 Thu | ### | 20.77 | 20.5 | 20.56 | ### | ### | 1.5 | ||
| 2022-Jan-12 Wed | 21 | ### | 20.7 | 20.72 | 1,100,384 | 11,388,974 | ### | ### | 1.5 |
| 2022-Jan-11 Tue | 20.78 | 20.85 | ### | 20.7 | 1,251,381 | 13,045,646 | 38.2 | 38.2 | 1.5 |
| 2022-Jan-10 Mon | 20.48 | 21 | 20.48 | ### | 1,236,241 | ### | 84.3 | 84.3 | 0.0 |
| 2022-Jan-07 Fri | ### | 20.58 | ### | 20.53 | 72.7 | 72.7 | ### | ||
| 2022-Jan-06 Thu | 20.27 | 20.55 | ### | ### | 1,406,881 | ### | 50.9 | 50.9 | 0.0 |
| 2022-Jan-05 Wed | 20.4 | ### | 20.25 | 20.26 | 36.7 | 36.7 | 1.4 | ||
| 2022-Jan-04 Tue | 20.21 | 20.42 | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-31 Fri | 19.84 | 20 | 19.75 | 20 | 624,728 | ### | 71.1 | 71.1 | 1.4 |
| 2021-Dec-30 Thu | ### | 20.24 | ### | ### | 666,249 | ### | 35.7 | 35.7 | 0.0 |
| 2021-Dec-29 Wed | 19.8 | ### | 19.8 | ### | 774,677 | ### | 64.5 | 64.5 | 0.0 |
| 2021-Dec-24 Fri | ### | ### | 19.71 | 19.75 | 254,022 | 2,503,386 | ### | ### | ### |
| 2021-Dec-23 Thu | 19.7 | 19.73 | 19.52 | ### | 324,752 | 6,373,258 | 29.3 | 29.3 | 0.0 |
| 2021-Dec-22 Wed | 19.47 | ### | ### | ### | 770,883 | 0 | ### | ### | 0.0 |
| 2021-Dec-21 Tue | 19.29 | 19.45 | ### | 19.45 | ### | ### | ### | ||
| 2021-Dec-20 Mon | ### | 19.7 | 19.24 | ### | ### | ### | 0.0 | ||
| 2021-Dec-17 Fri | 19.78 | ### | ### | ### | 3,672,741 | 0 | ### | ### | 0.0 |
| 2021-Dec-16 Thu | 19.77 | 20 | 19.72 | ### | 1,555,381 | ### | ### | ### | 0.0 |
| 2021-Dec-15 Wed | 19.84 | ### | 19.44 | 19.51 | 33.5 | 33.5 | ### | ||
| 2021-Dec-14 Tue | 19.58 | 19.82 | 19.52 | 19.74 | 941,021 | 18,509,883 | ### | ### | 1.4 |
| 2021-Dec-13 Mon | 19.8 | ### | 19.56 | 19.77 | ### | ### | 1.4 | ||
| 2021-Dec-10 Fri | 19.81 | 19.81 | 19.58 | 19.76 | ### | ### | ### | ||
| 2021-Dec-09 Thu | 19.71 | 19.84 | 19.54 | 19.74 | ### | ### | 1.4 |
<< 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 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 Next >>
Basic Bottom of Page