Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Mon 26-Feb-23 04:18:07 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 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 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 Next >>


End of day Prices (full format),

150 Days for (CPU) COMPUTERSHARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Oct-26 Mon ### ### 10.87 ### 1,110,828 6,037,350 34.3 34.3 0.0
2015-Oct-23 Fri 10.81 ### 10.76 ### ### ### 0.0
2015-Oct-22 Thu 10.51 ### 10.47 ### 810,156 ### 76.5 76.5 0.0
2015-Oct-21 Wed 10.5 ### 10.47 ### ### ### 0.0
2015-Oct-20 Tue 10.5 ### 10.5 10.58 ### ### 0.8
2015-Oct-19 Mon ### ### 10.56 ### 77.2 77.2 0.0
2015-Oct-16 Fri 10.75 10.75 10.59 ### ### ### 0.0
2015-Oct-15 Thu 10.8 10.81 ### ### 1,212,888 6,555,659 ### ### 0.0
2015-Oct-14 Wed 10.55 10.78 10.54 10.73 1,591,424 16,964,579 ### ### ###
2015-Oct-13 Tue 10.58 10.7 10.5 ### ### ### 0.0
2015-Oct-12 Mon 10.58 ### 10.55 10.59 3,122,428 ### ### ### ###
2015-Oct-09 Fri ### ### 10.55 ### 69.1 69.1 0.0
2015-Oct-08 Thu 10.75 10.77 ### 10.41 6,179,776 ### 10.5 10.5 ###
2015-Oct-07 Wed 10.72 10.8 10.57 ### 1,845,276 19,716,774 32.9 32.9 0.0
2015-Oct-06 Tue 10.76 10.8 ### ### 1,791,058 ### 32.0 32.0 0.0
2015-Oct-05 Mon 10.57 10.78 10.57 10.74 79.0 79.0 0.8
2015-Oct-02 Fri 10.52 ### 10.44 10.49 26.9 26.9 ###
2015-Oct-01 Thu 10.54 ### 10.52 10.54 1,591,087 ### 64.1 64.1 0.8
2015-Sep-30 Wed 10.41 ### ### 10.59 2,222,841 0 ### ### ###
2015-Sep-29 Tue ### 10.56 ### 10.48 87.9 87.9 0.7
2015-Sep-28 Mon ### ### ### ### 87.1 87.1 0.0
2015-Sep-25 Fri 10.55 ### ### ### 19.2 19.2 0.0
2015-Sep-24 Thu ### 10.55 ### 10.45 1,831,584 ### ### ### ###
2015-Sep-23 Wed 10.23 10.46 10.2 ### 83.7 83.7 0.0
2015-Sep-22 Tue 10.4 ### ### 10.47 ### ### 0.7
2015-Sep-21 Mon ### 10.5 ### 10.43 ### ### 0.7
2015-Sep-18 Fri 10.44 ### ### 10.56 2,184,972 0 76.1 76.1 0.8
2015-Sep-17 Thu 10.57 10.57 ### 10.47 2,277,951 12,038,971 ### ### 0.7
2015-Sep-16 Wed 10.24 ### 10.2 ### 74.7 74.7 0.0
2015-Sep-15 Tue ### ### ### 10.25 ### ### 0.7
2015-Sep-14 Mon 10.4 10.4 10.24 ### 31.4 31.4 0.0
2015-Sep-11 Fri 10.29 10.4 ### ### 2,507,086 13,036,847 77.5 77.5 0.0
2015-Sep-10 Thu ### ### ### ### 4,264,121 0 87.5 87.5 0.0
2015-Sep-09 Wed ### ### ### ### ### ### 0.0
2015-Sep-08 Tue ### ### ### ### 1,736,249 0 ### ### 0.0
2015-Sep-07 Mon ### ### 9.78 ### 1,632,542 ### 73.9 73.9 0.0
2015-Sep-04 Fri 9.8 ### 9.8 ### 2,569,286 ### ### ### 0.0
2015-Sep-03 Thu 9.76 9.89 9.72 9.79 2,621,550 ### 82.5 82.5 ###
2015-Sep-02 Wed ### 9.77 9.53 9.73 71.9 71.9 ###
2015-Sep-01 Tue 9.85 ### 9.59 ### 3,265,242 ### 23.9 23.9 0.0
2015-Aug-31 Mon ### ### 9.81 ### 33.3 33.3 0.0
2015-Aug-28 Fri ### ### ### ### 5,672,255 0 ### ### 0.0
2015-Aug-27 Thu ### ### ### ### 2,722,153 0 65.9 65.9 0.0
2015-Aug-26 Wed 9.28 9.82 9.28 9.81 3,254,146 ### 91.5 91.5 ###
2015-Aug-25 Tue 9.2 ### ### 9.47 63.6 63.6 ###
2015-Aug-24 Mon 9.85 9.85 9.29 9.29 18.4 18.4 ###
2015-Aug-21 Fri ### ### 9.8 ### 3,007,321 14,735,872 29.0 29.0 0.0
2015-Aug-20 Thu ### ### ### ### 2,476,558 0 77.4 77.4 0.0
2015-Aug-19 Wed ### ### ### ### 87.8 87.8 0.0
2015-Aug-18 Tue 9.72 ### 9.72 ### 7,036,722 ### ### ### 0.0
2015-Aug-17 Mon 9.88 ### ### ### ### ### 0.0
2015-Aug-14 Fri ### ### 9.71 9.84 ### ### 0.7
2015-Aug-13 Thu 10.27 10.4 ### ### 13.2 13.2 0.0
2015-Aug-12 Wed ### 10.71 ### ### 8,724,373 ### ### ### 0.0
2015-Aug-11 Tue ### ### 11.59 11.7 2,500,951 ### 17.9 17.9 0.8
2015-Aug-10 Mon ### ### 11.81 11.88 29.5 29.5 0.8
2015-Aug-07 Fri 11.81 ### 11.81 11.88 1,105,647 6,528,845 ### ### 0.8
2015-Aug-06 Thu ### ### ### ### ### ### 0.0
2015-Aug-05 Wed ### ### ### ### 78.2 78.2 0.0
2015-Aug-04 Tue 12.24 12.24 ### ### 1,939,849 11,871,875 ### ### 0.0
2015-Aug-03 Mon ### ### 12.27 ### 741,687 4,550,249 76.8 76.8 0.0
2015-Jul-31 Fri 12.41 12.43 ### ### ### ### 0.0
2015-Jul-30 Thu 12.25 ### ### ### 75.2 75.2 0.0
2015-Jul-29 Wed ### 12.2 ### ### 2,028,387 ### 79.6 79.6 0.0
2015-Jul-28 Tue ### ### 11.78 ### 1,924,050 11,332,654 ### ### 0.0
2015-Jul-27 Mon ### ### ### ### 29.3 29.3 0.0
2015-Jul-24 Fri ### ### ### 12.22 1,330,547 0 ### ### 0.9
2015-Jul-23 Thu ### 12.41 12.25 12.25 ### ### 0.9
2015-Jul-22 Wed ### ### ### ### ### ### 0.0
2015-Jul-21 Tue ### 12.81 ### 12.74 74.5 74.5 ###
2015-Jul-20 Mon ### ### ### 12.57 87.5 87.5 0.9
2015-Jul-17 Fri ### 12.2 ### ### 974,541 ### ### ### 0.0
2015-Jul-16 Thu 12.23 12.285 ### ### 1,199,984 ### 29.4 29.4 0.0
2015-Jul-15 Wed ### ### ### ### 65.6 65.6 0.0
2015-Jul-14 Tue ### ### ### ### 1,454,777 0 ### ### 0.0
2015-Jul-13 Mon 11.77 ### 11.51 11.76 844,125 ### 33.9 33.9 0.8
2015-Jul-10 Fri 11.76 ### 11.75 11.77 920,748 ### 71.3 71.3 ###
2015-Jul-09 Thu 11.72 11.89 11.56 11.74 1,042,121 ### ### ### 0.8
2015-Jul-08 Wed 11.8 ### 11.72 11.75 1,459,047 ### ### ### ###
2015-Jul-07 Tue 11.82 ### 11.76 11.88 1,854,853 ### ### ### 0.8
2015-Jul-06 Mon 11.8 ### 11.745 11.84 77.5 77.5 0.8
2015-Jul-03 Fri ### ### 11.8 ### 78.1 78.1 0.0
2015-Jul-02 Thu 11.73 ### 11.71 ### 1,516,642 ### ### ### 0.0
2015-Jul-01 Wed 11.75 11.79 ### 11.74 1,704,079 10,045,545 ### ### 0.8
2015-Jun-30 Tue 11.75 11.79 ### 11.71 2,095,481 ### 22.3 22.3 ###
2015-Jun-29 Mon 11.86 ### 11.72 11.82 1,228,622 7,199,724 45.9 45.9 0.8
2015-Jun-26 Fri ### ### 11.82 ### ### ### 0.0
2015-Jun-25 Thu 12.47 12.47 ### ### ### ### 0.0
2015-Jun-24 Wed 12.47 ### 12.43 12.47 1,270,687 ### 73.8 73.8 ###
2015-Jun-23 Tue ### 12.51 ### ### 1,032,455 ### ### ### 0.0
2015-Jun-22 Mon 12.22 ### ### ### ### ### 0.0
2015-Jun-19 Fri ### ### ### 12.25 1,185,752 0 76.5 76.5 0.9
2015-Jun-18 Thu ### ### ### ### 2,073,250 0 24.6 24.6 0.0
2015-Jun-17 Wed 12.49 12.49 ### 12.43 27.6 27.6 0.9
2015-Jun-16 Tue ### 12.43 12.28 ### 888,875 10,982,050 76.0 76.0 0.0
2015-Jun-15 Mon ### 12.49 12.29 ### 1,068,245 13,235,555 ### ### 0.0
2015-Jun-12 Fri ### 12.475 ### 12.41 ### ### ###
2015-Jun-11 Thu 12.29 12.375 12.23 ### 71.8 71.8 0.0
2015-Jun-10 Wed ### 12.46 12.27 12.4 830,979 10,275,055 74.6 74.6 0.9
2015-Jun-09 Tue 12.55 12.58 ### ### ### ### 0.0
2015-Jun-05 Fri 12.46 ### ### 12.41 ### ### ###
2015-Jun-04 Thu 12.59 12.74 12.44 12.53 1,623,375 ### 40.4 40.4 ###
2015-Jun-03 Wed 12.5 12.57 ### 12.56 1,586,626 9,971,944 81.8 81.8 0.9
2015-Jun-02 Tue 12.7 12.775 12.48 12.53 1,659,641 ### ### ### ###
2015-Jun-01 Mon 12.71 12.74 12.47 ### 1,347,588 16,986,346 29.8 29.8 0.0
2015-May-29 Fri 12.84 ### 12.76 12.88 2,766,856 17,652,541 68.5 68.5 ###
2015-May-28 Thu ### 12.7 12.58 ### 1,561,953 19,743,085 78.2 78.2 0.0
2015-May-27 Wed 12.4 ### ### ### 85.3 85.3 0.0
2015-May-26 Tue ### 12.43 ### ### 1,136,282 ### 73.0 73.0 0.0
2015-May-25 Mon 12.25 ### 12.25 ### 76.8 76.8 0.0
2015-May-22 Fri 12.4 12.4 12.26 ### 909,621 11,215,626 23.2 23.2 0.0
2015-May-21 Thu ### 12.43 12.27 ### 29.7 29.7 0.0
2015-May-20 Wed ### ### ### 12.27 78.9 78.9 ###
2015-May-19 Tue ### ### ### ### 1,245,551 0 ### ### 0.0
2015-May-18 Mon 12.29 ### ### 12.2 ### ### ###
2015-May-15 Fri ### 12.47 12.23 12.29 2,083,457 ### ### ### 0.9
2015-May-14 Thu ### 12.45 12.29 ### 70.0 70.0 0.0
2015-May-13 Wed 12.45 12.45 ### ### 917,747 5,712,975 ### ### 0.0
2015-May-12 Tue ### 12.41 ### ### 1,193,389 7,404,978 ### ### 0.0
2015-May-11 Mon 12.25 12.42 ### ### 32.7 32.7 0.0
2015-May-08 Fri ### 12.28 ### 12.23 1,121,570 ### 72.3 72.3 ###
2015-May-07 Thu ### ### ### ### ### ### 0.0
2015-May-06 Wed 12.25 12.44 ### ### 82.7 82.7 0.0
2015-May-05 Tue 12.55 12.73 ### ### 1,496,523 ### 21.2 21.2 0.0
2015-May-04 Mon 12.28 ### 12.28 12.47 1,024,574 6,290,884 ### ### ###
2015-May-01 Fri 12.2 ### ### ### 73.4 73.4 0.0
2015-Apr-30 Thu 12.25 ### ### ### 73.1 73.1 0.0
2015-Apr-29 Wed 12.71 12.71 12.29 ### 2,671,753 ### ### ### 0.0
2015-Apr-28 Tue 12.75 12.79 ### 12.71 1,428,187 9,133,255 33.7 33.7 0.9
2015-Apr-27 Mon ### ### 12.77 12.82 ### ### 0.9
2015-Apr-24 Fri ### ### 12.78 ### 3,012,521 ### 63.7 63.7 0.0
2015-Apr-23 Thu 12.74 12.86 12.59 12.84 1,342,574 17,084,254 ### ### 0.9
2015-Apr-22 Wed 12.7 12.79 ### ### ### ### 0.0
2015-Apr-21 Tue 12.5 12.81 12.45 12.7 3,809,072 48,108,579 85.9 85.9 0.9
2015-Apr-20 Mon 12.57 12.57 12.23 12.28 2,319,858 ### ### ### 0.9
2015-Apr-17 Fri 12.5 12.72 12.5 ### 2,132,824 ### ### ### 0.0
2015-Apr-16 Thu 12.53 ### 12.47 12.53 1,068,944 ### ### ### ###
2015-Apr-15 Wed 12.8 12.8 12.52 12.54 18.2 18.2 0.9
2015-Apr-14 Tue 12.7 12.81 ### 12.78 765,180 4,900,977 ### ### 0.9
2015-Apr-13 Mon 12.86 ### 12.73 12.76 27.8 27.8 ###
2015-Apr-10 Fri ### ### ### 12.84 83.5 83.5 0.9
2015-Apr-09 Thu ### 12.79 ### ### 1,123,747 ### 34.7 34.7 0.0
2015-Apr-08 Wed 12.7 12.8 ### ### ### ### 0.0
2015-Apr-07 Tue ### ### 12.7 12.72 1,285,377 8,162,143 ### ### 0.9
2015-Apr-02 Thu 12.89 ### 12.81 12.82 ### ### 0.9
2015-Apr-01 Wed 12.7 ### 12.7 12.75 ### ### ###
2015-Mar-31 Tue ### ### 12.7 12.72 1,981,572 12,582,982 15.9 15.9 0.9
2015-Mar-30 Mon ### ### 12.52 ### 38.6 38.6 0.0
2015-Mar-27 Fri 12.75 12.85 12.7 12.8 66.4 66.4 0.9
2015-Mar-26 Thu 12.88 ### ### 12.78 ### ### 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 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 2026-02-23 16:18:07 thru 2026-02-23 16:18:08 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000