Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 26-Feb-23 01:02:06 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 2...

     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 .. Wednesday 18th 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
2025-Jul-21 Mon ### ### 40.56 ### 39.7 39.7 0.0
2025-Jul-18 Fri 41.41 41.57 ### 41.49 58.4 58.4 ###
2025-Jul-17 Thu ### ### ### 41.2 ### ### 2.9
2025-Jul-16 Wed 39.81 ### 39.48 40 822,280 ### ### ### 2.9
2025-Jul-15 Tue ### 40.72 ### ### 777,675 ### ### ### 0.0
2025-Jul-14 Mon 39.8 ### ### ### 973,854 0 ### ### 0.0
2025-Jul-11 Fri 40.55 ### 40.355 40.83 ### ### ###
2025-Jul-10 Thu ### 40.88 ### ### ### ### 0.0
2025-Jul-09 Wed 40.21 40.56 ### 39.77 27.5 27.5 ###
2025-Jul-08 Tue 40 40.59 39.8 ### ### ### 0.0
2025-Jul-07 Mon ### ### 39.55 ### 496,275 ### ### ### 0.0
2025-Jul-04 Fri 39.76 ### 39.58 39.71 294,529 5,828,728 ### ### ###
2025-Jul-03 Thu ### ### 39.26 39.55 624,376 ### ### ### 2.8
2025-Jul-02 Wed 39.47 ### 39.4 39.89 1,059,446 20,871,086 ### ### ###
2025-Jul-01 Tue ### ### ### ### 19.9 19.9 0.0
2025-Jun-30 Mon 39.72 40 39.56 39.89 1,074,948 ### 70.8 70.8 ###
2025-Jun-27 Fri 39.84 ### 39.26 39.45 26.1 26.1 2.8
2025-Jun-26 Thu ### 39.875 ### 39.46 ### ### 2.8
2025-Jun-25 Wed ### 40.225 ### ### 1,513,671 ### ### ### 0.0
2025-Jun-24 Tue 39.75 ### ### 39.77 1,260,527 0 64.9 64.9 ###
2025-Jun-23 Mon 39.42 39.71 ### ### 47.7 47.7 0.0
2025-Jun-20 Fri 40.44 40.7 39.21 39.26 6,018,045 240,450,987 17.0 17.0 2.8
2025-Jun-19 Thu ### ### 40.48 ### 1,761,448 ### 36.0 36.0 0.0
2025-Jun-18 Wed 40.83 ### 40.725 ### 1,868,429 38,045,885 77.9 77.9 0.0
2025-Jun-17 Tue 40.55 ### 40.53 40.82 ### ### 2.9
2025-Jun-16 Mon 40.78 41.125 40.25 40.52 ### ### 2.9
2025-Jun-13 Fri ### ### ### ### 1,397,374 0 ### ### 0.0
2025-Jun-12 Thu 41.41 41.7 40.78 ### 1,208,020 49,818,744 31.2 31.2 0.0
2025-Jun-11 Wed 41.44 41.75 41.22 41.22 35.1 35.1 2.9
2025-Jun-10 Tue ### 41.52 40.89 ### 76.8 76.8 0.0
2025-Jun-06 Fri 40.81 41.48 ### ### ### ### 0.0
2025-Jun-05 Thu 41.2 41.22 40.53 40.74 946,977 38,707,684 ### ### ###
2025-Jun-04 Wed ### 41.27 40.54 41.25 75.2 75.2 ###
2025-Jun-03 Tue ### ### ### 40.59 1,794,780 0 77.6 77.6 ###
2025-Jun-02 Mon ### ### 39.43 ### 970,479 ### 75.2 75.2 0.0
2025-May-30 Fri ### ### ### 40.22 ### ### 2.9
2025-May-29 Thu 40.55 40.88 40.4 40.58 69.0 69.0 2.9
2025-May-28 Wed ### 40.82 ### ### 921,781 18,813,550 ### ### 0.0
2025-May-27 Tue ### 40.54 39.75 ### ### ### 0.0
2025-May-26 Mon ### ### 39.275 39.71 28.9 28.9 ###
2025-May-23 Fri ### 40.4 ### ### ### ### 0.0
2025-May-22 Thu ### ### ### 40.4 ### ### 2.9
2025-May-21 Wed ### ### ### ### 19.4 19.4 0.0
2025-May-20 Tue ### ### ### 41.43 2,155,985 0 67.6 67.6 ###
2025-May-19 Mon 41.46 41.46 40.43 ### 1,422,427 58,241,273 ### ### 0.0
2025-May-16 Fri 41.28 41.72 ### 41.72 1,270,625 ### ### ### ###
2025-May-15 Thu ### ### ### ### ### ### 0.0
2025-May-14 Wed 40.25 ### ### ### 1,707,640 0 ### ### 0.0
2025-May-13 Tue ### 40.21 39.29 ### 1,154,383 45,886,724 ### ### 0.0
2025-May-12 Mon ### 40.4 39.45 39.45 ### ### 2.8
2025-May-09 Fri ### ### ### 39.5 76.2 76.2 ###
2025-May-08 Thu 38.26 39.78 38.22 ### ### ### 0.0
2025-May-07 Wed 38.8 38.8 37.87 ### 18.5 18.5 0.0
2025-May-06 Tue 38.71 ### 38.45 ### 1,747,526 33,596,187 68.6 68.6 0.0
2025-May-05 Mon 39.47 40.26 38.84 ### 32.9 32.9 0.0
2025-May-02 Fri ### ### ### ### 2,040,155 0 ### ### 0.0
2025-May-01 Thu ### 41.88 40.77 ### 70.6 70.6 0.0
2025-Apr-30 Wed ### 40.78 39.21 40.72 85.6 85.6 2.9
2025-Apr-29 Tue 39.72 ### 39.55 40.25 71.3 71.3 2.9
2025-Apr-28 Mon 40.49 40.49 39.5 39.5 2,157,175 ### ### ### ###
2025-Apr-24 Thu ### 39.445 ### 39.27 ### ### ###
2025-Apr-23 Wed ### 39.26 38.375 ### 66.8 66.8 0.0
2025-Apr-22 Tue 37.78 ### ### ### 1,903,452 0 38.3 38.3 0.0
2025-Apr-17 Thu ### ### 37.82 ### 2,112,374 ### ### ### 0.0
2025-Apr-16 Wed 37.58 ### 37.5 37.8 ### ### 2.7
2025-Apr-15 Tue ### 38.23 ### 37.47 ### ### ###
2025-Apr-14 Mon ### 37.8 ### 37.21 1,428,624 ### 65.1 65.1 2.7
2025-Apr-11 Fri ### ### ### ### 74.9 74.9 0.0
2025-Apr-10 Thu 38.7 ### ### 37.22 1,702,051 0 17.5 17.5 2.7
2025-Apr-09 Wed ### ### ### ### 84.1 84.1 0.0
2025-Apr-08 Tue 34.5 ### ### ### 78.9 78.9 0.0
2025-Apr-07 Mon ### 34.8 ### ### 2,692,022 46,841,182 84.6 84.6 0.0
2025-Apr-04 Fri ### ### ### ### 26.0 26.0 0.0
2025-Apr-03 Thu 38.21 38.44 ### ### ### ### 0.0
2025-Apr-02 Wed 38.8 ### ### ### ### ### 0.0
2025-Apr-01 Tue ### 40.5 ### 39.79 1,851,051 37,483,782 ### ### 2.8
2025-Mar-31 Mon 39.83 ### ### ### 1,528,285 0 ### ### 0.0
2025-Mar-28 Fri 39.83 40.5 ### 40.21 846,227 ### 72.7 72.7 2.9
2025-Mar-27 Thu ### ### 39.21 39.74 960,448 18,829,583 71.6 71.6 2.8
2025-Mar-26 Wed 40.2 ### 39.8 ### 1,422,681 28,311,351 ### ### 0.0
2025-Mar-25 Tue ### ### 39.71 39.82 956,670 18,994,682 33.1 33.1 2.8
2025-Mar-24 Mon ### ### 39.51 ### ### ### 0.0
2025-Mar-21 Fri 39.5 ### ### ### 85.9 85.9 0.0
2025-Mar-20 Thu 38.88 39.75 ### 39.2 2,103,677 41,810,580 ### ### 2.8
2025-Mar-19 Wed ### 38.78 38.155 ### 70.5 70.5 0.0
2025-Mar-18 Tue 38.58 ### 38.47 38.54 1,143,788 ### 36.8 36.8 2.8
2025-Mar-17 Mon ### ### 37.23 38.26 1,190,379 ### ### ### 2.7
2025-Mar-14 Fri 37.7 37.82 ### 37.54 25.0 25.0 ###
2025-Mar-13 Thu 38.45 38.45 36.89 ### 2,336,324 88,009,325 ### ### 0.0
2025-Mar-12 Wed 38.25 38.49 ### 37.73 ### ### ###
2025-Mar-11 Tue ### 40.28 38.79 ### 1,967,252 ### ### ### 0.0
2025-Mar-10 Mon ### 40.57 ### ### 73.8 73.8 0.0
2025-Mar-07 Fri ### 40.75 39.75 39.84 1,267,383 ### ### ### 2.8
2025-Mar-06 Thu 41.23 41.28 40.77 40.81 24.0 24.0 ###
2025-Mar-05 Wed ### ### 40.52 ### 1,730,321 ### 76.9 76.9 0.0
2025-Mar-04 Tue 41.51 ### ### 41.42 42.4 42.4 3.0
2025-Mar-03 Mon ### 41.81 ### 41.81 1,553,524 ### ### ### ###
2025-Feb-28 Fri ### 41.23 ### ### 2,589,378 53,380,027 76.6 76.6 0.0
2025-Feb-27 Thu ### ### 40.88 41.24 1,028,042 21,013,178 ### ### 2.9
2025-Feb-26 Wed 40.8 41.2 ### 41.2 1,456,857 30,011,254 79.5 79.5 2.9
2025-Feb-25 Tue ### ### 41.2 41.58 ### ### ###
2025-Feb-24 Mon 42 ### 41.7 41.86 1,259,844 26,267,747 37.9 37.9 ###
2025-Feb-21 Fri ### ### 41.84 ### ### ### 0.0
2025-Feb-20 Thu 42.29 43.23 42.29 ### 83.4 83.4 0.0
2025-Feb-19 Wed ### 42.7 41.57 42.59 ### ### 3.0
2025-Feb-18 Tue 42.81 ### 41.86 ### ### ### 0.0
2025-Feb-17 Mon ### 43 41.88 ### 1,118,529 47,470,370 ### ### 0.0
2025-Feb-14 Fri ### ### 41.82 42.51 71.5 71.5 ###
2025-Feb-13 Thu 41.2 42.57 40.24 42.57 87.8 87.8 ###
2025-Feb-12 Wed ### ### ### 41.53 96.6 96.6 ###
2025-Feb-11 Tue 35.84 36.46 35.72 ### 1,440,485 ### ### ### 0.0
2025-Feb-10 Mon ### 35.88 ### 35.47 839,921 15,068,182 ### ### ###
2025-Feb-07 Fri ### ### ### 35.22 767,721 0 ### ### 2.5
2025-Feb-06 Thu ### 35.45 ### 35.22 29.2 29.2 2.5
2025-Feb-05 Wed 34.53 ### 34.41 34.8 1,718,320 ### ### ### 2.5
2025-Feb-04 Tue ### ### ### ### 1,388,372 0 19.6 19.6 0.0
2025-Feb-03 Mon ### 34.83 34.25 ### 956,124 33,024,522 83.3 83.3 0.0
2025-Jan-31 Fri ### ### 34.81 ### 1,251,477 21,781,957 65.4 65.4 0.0
2025-Jan-30 Thu ### ### 34.71 ### 648,354 11,252,183 ### ### 0.0
2025-Jan-29 Wed ### 34.77 ### 34.7 59.5 59.5 2.5
2025-Jan-28 Tue ### 34.45 ### 34.4 ### ### 2.5
2025-Jan-24 Fri 34.51 ### 34.28 34.51 65.5 65.5 ###
2025-Jan-23 Thu ### 34.72 ### 34.21 29.2 29.2 ###
2025-Jan-22 Wed 34.26 34.45 ### 34.43 ### ### ###
2025-Jan-21 Tue ### ### ### 33.83 886,127 0 31.4 31.4 ###
2025-Jan-20 Mon 34.24 34.5 ### ### 526,928 ### 38.7 38.7 0.0
2025-Jan-17 Fri 33.81 ### ### 34.24 945,780 0 75.4 75.4 2.4
2025-Jan-16 Thu 33.45 33.85 ### 33.83 79.3 79.3 ###
2025-Jan-15 Wed 34.44 ### 33.86 ### ### ### 0.0
2025-Jan-14 Tue ### ### ### ### 78.4 78.4 0.0
2025-Jan-13 Mon ### ### ### ### 83.6 83.6 0.0
2025-Jan-10 Fri 33.83 33.86 33.52 ### ### ### 0.0
2025-Jan-09 Thu 34.25 34.51 ### 33.58 1,653,871 28,537,544 ### ### 2.4
2025-Jan-08 Wed 34.43 34.77 ### 34.77 74.3 74.3 ###
2025-Jan-07 Tue ### ### 34.89 ### 850,253 ### 72.0 72.0 0.0
2025-Jan-06 Mon ### ### 34.44 ### ### ### 0.0
2025-Jan-03 Fri 33.81 ### 33.81 ### 557,570 9,425,720 83.6 83.6 0.0
2025-Jan-02 Thu ### ### 33.74 ### 418,771 ### 64.9 64.9 0.0
2024-Dec-31 Tue ### ### 33.86 ### 362,356 6,134,687 ### ### 0.0
2024-Dec-30 Mon ### ### ### 34.2 73.1 73.1 2.4
2024-Dec-27 Fri ### 34.27 ### 34.26 493,440 ### 64.4 64.4 2.4
2024-Dec-24 Tue ### ### 33.56 33.83 24.4 24.4 ###
2024-Dec-23 Mon 33.5 ### 33.46 ### 71.7 71.7 0.0
2024-Dec-20 Fri 33.51 ### 33.21 33.58 71.7 71.7 2.4
2024-Dec-19 Thu 33.75 ### ### 33.5 ### ### 2.4
2024-Dec-18 Wed ### ### ### 33.78 ### ### 2.4
2024-Dec-17 Tue ### 33.21 32.77 ### 64.9 64.9 0.0
2024-Dec-16 Mon ### 33.44 ### ### 1,648,852 ### ### ### 0.0
2024-Dec-13 Fri ### ### ### ### ### ### 0.0
2024-Dec-12 Thu ### ### ### 32.54 ### ### 2.3


<< 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 13:02:06 thru 2026-02-23 13:02:06 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000