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 Sun 26-Mar-22 01:48:18 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 18...

     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 March 2026
Latest price with VOLUME for CPU .. Friday 20th March 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 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 Next >>


End of day Prices (full format),

128 Days for (CPU) COMPUTERSHARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2017-Jun-16 Fri 14.53 14.7 14.49 14.54 ### ### 1.0
2017-Jun-15 Thu 14.8 14.8 14.48 14.55 4,047,855 ### 21.4 21.4 ###
2017-Jun-14 Wed ### ### ### 14.75 2,207,788 0 ### ### ###
2017-Jun-13 Tue 14.23 ### ### ### ### ### 0.0
2017-Jun-09 Fri ### ### ### 14.29 1,251,420 0 75.3 75.3 ###
2017-Jun-08 Thu ### ### ### ### 1,153,944 0 ### ### 0.0
2017-Jun-07 Wed 14.42 14.43 14.2 14.29 1,314,158 18,812,171 ### ### ###
2017-Jun-06 Tue 14.55 ### ### ### 26.6 26.6 0.0
2017-Jun-05 Mon ### 14.76 ### 14.72 75.2 75.2 ###
2017-Jun-02 Fri 14.74 14.78 14.57 ### 1,718,352 ### ### ### 0.0
2017-Jun-01 Thu 14.4 ### ### 14.44 ### ### ###
2017-May-31 Wed 14.4 14.51 ### 14.41 3,336,348 ### ### ### ###
2017-May-30 Tue 14.43 14.59 ### ### ### ### 0.0
2017-May-29 Mon 14.56 14.59 14.43 14.5 2,340,024 33,953,748 38.0 38.0 1.0
2017-May-26 Fri 14.59 ### 14.545 ### 75.8 75.8 0.0
2017-May-25 Thu ### 14.76 14.52 14.7 1,659,844 ### ### ### ###
2017-May-24 Wed ### 14.81 ### ### 69.0 69.0 0.0
2017-May-23 Tue ### 14.74 14.59 14.7 1,662,021 ### ### ### ###
2017-May-22 Mon 14.52 14.71 14.4 ### 77.5 77.5 0.0
2017-May-19 Fri 14.4 14.55 ### 14.47 ### ### ###
2017-May-18 Thu 14.4 14.41 ### ### 3,114,346 ### 33.9 33.9 0.0
2017-May-17 Wed ### ### ### 14.7 ### ### ###
2017-May-16 Tue ### ### ### ### 1,649,889 0 ### ### 0.0
2017-May-15 Mon 14.81 ### 14.73 ### ### ### 0.0
2017-May-12 Fri ### ### 14.82 14.89 1,428,186 10,582,858 ### ### ###
2017-May-11 Thu 15.26 ### ### 15.23 1,100,979 0 ### ### 1.1
2017-May-10 Wed ### ### ### 15.24 ### ### 1.1
2017-May-09 Tue ### ### ### ### 75.0 75.0 0.0
2017-May-08 Mon ### ### ### ### 1,462,172 0 ### ### 0.0
2017-May-05 Fri 14.84 ### 14.74 14.86 1,336,649 ### 73.0 73.0 ###
2017-May-04 Thu ### ### 14.88 ### ### ### 0.0
2017-May-03 Wed ### 14.86 14.59 14.71 1,813,180 26,699,075 ### ### ###
2017-May-02 Tue ### ### ### 14.73 2,030,389 0 22.8 22.8 1.1
2017-May-01 Mon 14.73 ### ### ### 2,081,056 0 83.0 83.0 0.0
2017-Apr-28 Fri 14.29 14.78 14.28 14.74 89.9 89.9 1.1
2017-Apr-27 Thu ### 14.28 13.83 14.23 79.3 79.3 ###
2017-Apr-26 Wed ### ### ### 14.25 4,427,627 0 32.0 32.0 1.0
2017-Apr-24 Mon ### ### ### 13.82 1,922,649 0 85.8 85.8 1.0
2017-Apr-21 Fri ### 13.745 13.56 ### 2,177,370 29,726,543 69.6 69.6 0.0
2017-Apr-20 Thu ### ### 13.48 13.53 2,548,379 17,176,074 ### ### ###
2017-Apr-19 Wed 13.77 13.84 13.57 13.59 23.1 23.1 ###
2017-Apr-18 Tue ### ### ### 13.87 91.4 91.4 ###
2017-Apr-13 Thu 13.54 13.87 ### 13.78 86.1 86.1 1.0
2017-Apr-12 Wed ### 14.24 13.81 ### 1,841,755 ### 24.0 24.0 0.0
2017-Apr-11 Tue ### ### ### ### ### ### 0.0
2017-Apr-10 Mon ### ### ### ### 1,318,773 0 ### ### 0.0
2017-Apr-07 Fri ### 14.21 ### ### ### ### 0.0
2017-Apr-06 Thu ### ### ### ### 75.9 75.9 0.0
2017-Apr-05 Wed ### ### ### ### 1,047,352 0 85.0 85.0 0.0
2017-Apr-04 Tue ### ### 13.85 ### ### ### 0.0
2017-Apr-03 Mon ### 14.125 13.945 ### ### ### 0.0
2017-Mar-31 Fri ### ### ### ### 980,242 0 26.4 26.4 0.0
2017-Mar-30 Thu ### 14.2 ### ### ### ### 0.0
2017-Mar-29 Wed ### ### ### ### ### ### 0.0
2017-Mar-28 Tue ### ### ### ### 923,178 0 84.7 84.7 0.0
2017-Mar-27 Mon ### 13.77 ### 13.71 1,160,455 ### 76.6 76.6 ###
2017-Mar-24 Fri 13.56 13.755 13.56 13.72 996,227 13,605,970 81.1 81.1 ###
2017-Mar-23 Thu ### 13.81 13.57 ### ### ### 0.0
2017-Mar-22 Wed 13.4 ### ### 13.5 81.0 81.0 1.0
2017-Mar-21 Tue 13.75 ### 13.75 13.88 76.6 76.6 ###
2017-Mar-20 Mon 13.83 ### 13.8 ### ### ### 0.0
2017-Mar-17 Fri 13.89 ### 13.88 ### 2,865,259 ### ### ### 0.0
2017-Mar-16 Thu ### ### 13.87 ### 23.1 23.1 0.0
2017-Mar-15 Wed ### ### ### ### 1,981,980 0 72.9 72.9 0.0
2017-Mar-14 Tue ### 14.28 ### ### ### ### 0.0
2017-Mar-13 Mon ### ### ### ### ### ### 0.0
2017-Mar-10 Fri ### ### 13.84 ### 3,360,577 ### 79.8 79.8 0.0
2017-Mar-09 Thu 13.79 ### 13.77 13.85 1,775,372 ### 73.9 73.9 ###
2017-Mar-08 Wed ### ### ### 13.89 1,935,625 0 85.4 85.4 1.0
2017-Mar-07 Tue ### ### ### 13.87 ### ### ###
2017-Mar-06 Mon 13.85 13.87 13.71 13.75 28.3 28.3 1.0
2017-Mar-03 Fri 13.5 13.985 13.5 13.82 2,028,057 27,870,573 ### ### 1.0
2017-Mar-02 Thu 13.57 13.75 13.57 ### 70.7 70.7 0.0
2017-Mar-01 Wed 13.45 13.49 ### 13.49 76.8 76.8 ###
2017-Feb-28 Tue 13.47 ### 13.46 13.51 ### ### ###
2017-Feb-27 Mon ### 13.625 ### 13.51 ### ### ###
2017-Feb-24 Fri 13.53 13.73 ### ### 2,550,579 17,509,724 30.4 30.4 0.0
2017-Feb-23 Thu 13.76 ### 13.75 13.85 76.9 76.9 ###
2017-Feb-22 Wed ### ### 13.42 13.88 ### ### ###
2017-Feb-21 Tue 13.7 13.79 13.52 ### 1,414,570 19,315,953 ### ### 0.0
2017-Feb-20 Mon ### 13.76 13.46 ### 79.4 79.4 0.0
2017-Feb-17 Fri 13.5 13.77 13.48 ### 2,224,550 ### 79.9 79.9 0.0
2017-Feb-16 Thu ### 13.85 ### 13.46 3,278,942 22,706,673 21.1 21.1 ###
2017-Feb-15 Wed 13.22 13.81 ### 13.59 4,576,259 ### ### ### ###
2017-Feb-14 Tue ### 13.25 ### ### 1,609,372 10,662,089 ### ### 0.0
2017-Feb-13 Mon ### 13.255 ### ### ### ### 0.0
2017-Feb-10 Fri 12.8 13.28 12.775 ### 87.3 87.3 0.0
2017-Feb-09 Thu ### ### ### 12.89 1,511,742 0 29.8 29.8 ###
2017-Feb-08 Wed 12.75 ### 12.74 ### 81.8 81.8 0.0
2017-Feb-07 Tue 12.55 12.81 12.51 12.75 1,495,641 ### 85.1 85.1 ###
2017-Feb-06 Mon 12.82 12.87 ### ### 1,081,174 6,957,354 ### ### 0.0
2017-Feb-03 Fri ### 12.89 ### 12.75 79.1 79.1 ###
2017-Feb-02 Thu 12.88 ### 12.88 ### 1,358,521 8,748,875 73.7 73.7 0.0
2017-Feb-01 Wed ### ### ### ### 87.4 87.4 0.0
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


<< 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 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 2026-03-22 13:48:18 thru 2026-03-22 13:48:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000