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

Currently Tue 26-Feb-24 06:01:17 AM 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 21...

     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
2014-Jan-16 Thu 11.43 11.46 ### 11.46 1,711,851 ### ### ### 0.8
2014-Jan-15 Wed 11.24 11.43 ### 11.43 ### ### ###
2014-Jan-14 Tue ### 11.24 ### 11.22 ### ### ###
2014-Jan-13 Mon 11.28 ### 11.23 ### 627,046 ### ### ### 0.0
2014-Jan-10 Fri ### ### 11.22 ### 73.1 73.1 0.0
2014-Jan-09 Thu ### ### ### ### 70.0 70.0 0.0
2014-Jan-08 Wed ### ### 11.24 ### ### ### 0.0
2014-Jan-07 Tue ### ### ### 11.28 582,278 0 ### ### 0.8
2014-Jan-06 Mon ### ### 11.22 11.27 733,885 ### 37.8 37.8 ###
2014-Jan-03 Fri 11.23 ### ### ### 939,484 0 ### ### 0.0
2014-Jan-02 Thu 11.4 11.43 ### ### 611,526 3,494,871 ### ### 0.0
2013-Dec-31 Tue ### 11.41 ### ### 76.3 76.3 0.0
2013-Dec-30 Mon 11.48 11.48 ### ### 548,448 ### ### ### 0.0
2013-Dec-27 Fri 11.45 11.45 ### ### ### ### 0.0
2013-Dec-24 Tue 11.4 11.43 11.27 11.41 68.0 68.0 ###
2013-Dec-23 Mon 11.28 11.41 11.21 ### ### ### 0.0
2013-Dec-20 Fri ### ### ### ### ### ### 0.0
2013-Dec-19 Thu 10.8 ### 10.72 ### 2,066,340 11,075,582 84.9 84.9 0.0
2013-Dec-18 Wed 10.76 10.775 ### 10.7 ### ### 0.8
2013-Dec-17 Tue 10.79 10.84 ### 10.75 33.9 33.9 0.8
2013-Dec-16 Mon ### 10.79 ### 10.73 1,080,341 ### ### ### ###
2013-Dec-13 Fri ### 10.685 10.53 ### 1,801,541 19,109,846 ### ### 0.0
2013-Dec-12 Thu 10.8 10.83 10.55 10.72 3,140,276 33,569,550 ### ### 0.8
2013-Dec-11 Wed 10.77 10.88 10.73 10.86 78.6 78.6 0.8
2013-Dec-10 Tue 10.82 ### 10.81 10.88 79.3 79.3 0.8
2013-Dec-09 Mon 10.82 10.89 10.75 10.86 81.2 81.2 0.8
2013-Dec-06 Fri 10.87 ### 10.75 10.84 27.3 27.3 0.8
2013-Dec-05 Thu 10.77 ### 10.75 10.76 2,122,423 11,408,023 42.0 42.0 0.8
2013-Dec-04 Wed 10.58 ### 10.57 10.74 2,486,482 13,141,057 81.4 81.4 0.8
2013-Dec-03 Tue ### 10.73 ### ### 1,760,841 ### ### ### 0.0
2013-Dec-02 Mon 10.83 10.89 10.685 10.76 907,947 9,794,478 36.9 36.9 0.8
2013-Nov-29 Fri ### ### 10.81 10.89 26.0 26.0 0.8
2013-Nov-28 Thu ### ### ### ### 75.5 75.5 0.0
2013-Nov-27 Wed ### ### 10.89 ### 2,575,424 14,023,183 ### ### 0.0
2013-Nov-26 Tue 10.87 ### 10.83 10.85 1,394,785 ### 32.5 32.5 0.8
2013-Nov-25 Mon ### ### 10.81 10.82 30.7 30.7 0.8
2013-Nov-22 Fri 10.81 10.87 10.7 10.77 2,203,582 ### 25.3 25.3 ###
2013-Nov-21 Thu 10.77 ### ### ### 1,657,479 0 ### ### 0.0
2013-Nov-20 Wed ### ### 10.83 10.87 1,400,576 ### ### ### ###
2013-Nov-19 Tue ### 11.2 ### ### 1,693,481 ### 79.5 79.5 0.0
2013-Nov-18 Mon ### 11.2 ### ### 927,059 ### 83.6 83.6 0.0
2013-Nov-15 Fri ### ### ### ### 1,181,450 0 ### ### 0.0
2013-Nov-14 Thu ### 11.25 ### ### ### ### 0.0
2013-Nov-13 Wed ### 11.4 10.985 ### ### ### 0.0
2013-Nov-12 Tue 10.87 ### 10.72 ### 77.2 77.2 0.0
2013-Nov-11 Mon 10.74 10.87 ### 10.85 84.9 84.9 0.8
2013-Nov-08 Fri ### 10.785 ### ### ### ### 0.0
2013-Nov-07 Thu ### 10.745 ### 10.72 943,952 5,071,382 80.6 80.6 0.8
2013-Nov-06 Wed 10.76 ### ### ### 1,101,549 0 ### ### 0.0
2013-Nov-05 Tue 10.7 10.8 ### 10.76 1,286,578 6,947,521 75.3 75.3 0.8
2013-Nov-04 Mon ### 10.74 ### ### 1,597,479 ### 83.3 83.3 0.0
2013-Nov-01 Fri ### ### 10.53 ### 1,081,746 ### 31.6 31.6 0.0
2013-Oct-31 Thu 10.57 10.75 10.52 10.74 82.7 82.7 0.8
2013-Oct-30 Wed 10.53 ### 10.53 10.58 78.1 78.1 0.8
2013-Oct-29 Tue 10.45 10.56 10.43 10.47 2,435,140 ### ### ### 0.7
2013-Oct-28 Mon 10.54 ### 10.43 10.5 2,059,179 ### 32.8 32.8 0.8
2013-Oct-25 Fri 10.51 10.54 ### 10.45 3,887,346 ### 27.5 27.5 ###
2013-Oct-24 Thu 10.47 ### 10.41 10.5 69.7 69.7 0.8
2013-Oct-23 Wed 10.5 10.57 10.42 10.45 31.1 31.1 ###
2013-Oct-22 Tue 10.23 10.42 ### 10.4 2,727,654 14,211,077 ### ### 0.7
2013-Oct-21 Mon ### ### ### 10.23 1,458,949 0 ### ### ###
2013-Oct-18 Fri ### 10.28 ### ### 1,197,952 6,157,473 ### ### 0.0
2013-Oct-17 Thu ### 10.22 ### ### ### ### 0.0
2013-Oct-16 Wed ### 10.2 ### ### 1,422,441 7,254,449 26.5 26.5 0.0
2013-Oct-15 Tue ### 10.25 ### 10.25 1,806,122 9,256,375 ### ### 0.7
2013-Oct-14 Mon ### ### ### ### 958,653 0 37.2 37.2 0.0
2013-Oct-11 Fri ### ### ### ### 1,556,741 0 68.0 68.0 0.0
2013-Oct-10 Thu 9.87 ### 9.8 ### 1,133,622 5,554,747 ### ### 0.0
2013-Oct-09 Wed 9.88 ### 9.79 9.89 1,295,473 6,341,340 68.9 68.9 ###
2013-Oct-08 Tue 9.76 ### 9.76 9.82 1,490,727 7,274,747 79.9 79.9 ###
2013-Oct-07 Mon 9.82 ### 9.8 9.85 1,045,374 ### ### ### ###
2013-Oct-04 Fri ### ### 9.83 ### 1,027,079 ### ### ### 0.0
2013-Oct-03 Thu ### ### 9.87 ### 69.1 69.1 0.0
2013-Oct-02 Wed ### ### ### ### ### ### 0.0
2013-Oct-01 Tue ### ### 9.84 9.86 2,194,420 10,796,546 22.2 22.2 0.7
2013-Sep-30 Mon ### ### 9.87 ### 1,606,188 ### ### ### 0.0
2013-Sep-27 Fri ### 10.055 9.925 ### 1,695,781 16,940,852 ### ### 0.0
2013-Sep-26 Thu 9.86 ### 9.8 9.86 65.4 65.4 0.7
2013-Sep-25 Wed 9.81 ### 9.8 9.85 903,420 4,426,758 ### ### ###
2013-Sep-24 Tue ### ### 9.72 9.8 23.0 23.0 0.7
2013-Sep-23 Mon ### ### 9.87 ### ### ### 0.0
2013-Sep-20 Fri ### ### 9.88 ### 2,120,723 10,476,371 33.1 33.1 0.0
2013-Sep-19 Thu 10.2 10.23 10.055 ### 25.4 25.4 0.0
2013-Sep-18 Wed ### 10.21 ### 10.2 2,512,780 12,827,741 86.3 86.3 0.7
2013-Sep-17 Tue ### ### ### ### 1,099,981 0 ### ### 0.0
2013-Sep-16 Mon ### ### ### ### 29.4 29.4 0.0
2013-Sep-13 Fri ### 10.23 ### ### 1,755,147 8,977,576 ### ### 0.0
2013-Sep-12 Thu ### 10.28 ### 10.2 ### ### 0.7
2013-Sep-11 Wed ### ### ### ### 2,532,687 0 80.1 80.1 0.0
2013-Sep-10 Tue ### ### 9.86 ### 2,806,025 ### 74.3 74.3 0.0
2013-Sep-09 Mon 9.79 9.82 ### 9.77 1,425,151 ### ### ### 0.7
2013-Sep-06 Fri 9.8 9.8 ### ### ### ### 0.0
2013-Sep-05 Thu 9.73 9.86 ### ### ### ### 0.0
2013-Sep-04 Wed 9.74 9.88 ### 9.75 2,152,288 ### ### ### ###
2013-Sep-03 Tue 9.78 9.87 ### 9.73 1,858,055 ### 25.3 25.3 ###
2013-Sep-02 Mon ### 9.875 ### 9.79 1,664,724 8,219,574 ### ### ###
2013-Aug-30 Fri 9.7 9.7 ### ### 4,577,184 22,199,342 ### ### 0.0
2013-Aug-29 Thu ### 9.71 9.56 ### 76.3 76.3 0.0
2013-Aug-28 Wed ### 9.74 ### ### ### ### 0.0
2013-Aug-27 Tue 9.7 9.82 ### 9.73 1,807,943 ### 73.2 73.2 ###
2013-Aug-26 Mon 9.85 9.87 9.74 9.8 1,007,440 9,877,949 ### ### 0.7
2013-Aug-23 Fri 9.76 ### 9.74 9.85 ### ### ###
2013-Aug-22 Thu ### 9.77 ### 9.74 ### ### 0.7
2013-Aug-21 Wed 9.72 9.83 ### 9.83 2,031,829 ### ### ### 0.7
2013-Aug-20 Tue 9.7 9.79 ### ### ### ### 0.0
2013-Aug-19 Mon ### ### 9.86 ### 1,770,255 8,727,357 31.1 31.1 0.0
2013-Aug-16 Fri 9.84 ### 9.78 ### 2,869,341 14,031,077 76.1 76.1 0.0
2013-Aug-15 Thu 9.79 9.985 9.71 ### 5,711,725 ### ### ### 0.0
2013-Aug-14 Wed ### ### ### 9.75 ### ### ###
2013-Aug-13 Tue 10.21 10.42 ### 10.41 ### ### ###
2013-Aug-12 Mon ### 10.28 ### 10.26 75.0 75.0 0.7
2013-Aug-09 Fri 10.2 10.24 ### ### 1,279,552 ### ### ### 0.0
2013-Aug-08 Thu 10.23 10.28 ### 10.27 1,269,075 6,523,045 68.5 68.5 ###
2013-Aug-07 Wed 10.21 10.28 ### ### 1,741,220 8,949,870 ### ### 0.0
2013-Aug-06 Tue 10.24 10.27 10.145 10.21 ### ### ###
2013-Aug-05 Mon ### ### ### ### 1,519,522 0 ### ### 0.0
2013-Aug-02 Fri ### 10.145 ### ### 3,250,629 ### 77.0 77.0 0.0
2013-Aug-01 Thu ### ### 9.885 ### 2,574,770 ### ### ### 0.0
2013-Jul-31 Wed 9.8 ### 9.78 9.78 2,230,948 ### ### ### 0.7
2013-Jul-30 Tue 9.79 9.82 9.54 ### 25.9 25.9 0.0
2013-Jul-29 Mon 9.86 ### 9.79 9.83 1,237,285 ### ### ### 0.7
2013-Jul-26 Fri ### ### 9.83 9.84 1,965,148 ### ### ### 0.7
2013-Jul-25 Thu ### ### 9.85 9.85 2,265,682 11,158,483 ### ### ###
2013-Jul-24 Wed ### ### ### ### ### ### 0.0
2013-Jul-23 Tue ### ### ### ### ### ### 0.0
2013-Jul-22 Mon ### 10.2 ### ### ### ### 0.0
2013-Jul-19 Fri ### 10.24 ### ### 1,002,122 ### 24.8 24.8 0.0
2013-Jul-18 Thu ### 10.22 ### ### 1,468,153 ### ### ### 0.0
2013-Jul-17 Wed ### ### ### ### ### ### 0.0
2013-Jul-16 Tue 10.43 10.43 10.23 ### 31.1 31.1 0.0
2013-Jul-15 Mon ### ### 10.25 ### 1,479,454 ### 73.7 73.7 0.0
2013-Jul-12 Fri ### 10.45 ### ### ### ### 0.0
2013-Jul-11 Thu 10.2 10.28 ### 10.24 1,991,381 ### 68.8 68.8 ###
2013-Jul-10 Wed ### ### ### ### 1,821,055 0 79.4 79.4 0.0
2013-Jul-09 Tue ### ### 9.855 ### 2,976,452 ### ### ### 0.0
2013-Jul-08 Mon ### ### 9.72 9.76 22.6 22.6 0.7
2013-Jul-05 Fri ### ### 9.84 9.88 2,056,884 ### 25.2 25.2 0.7
2013-Jul-04 Thu ### ### 9.74 9.77 ### ### 0.7
2013-Jul-03 Wed 10.22 ### ### ### ### ### 0.0
2013-Jul-02 Tue 10.25 10.42 ### ### 2,058,476 10,724,659 65.1 65.1 0.0
2013-Jul-01 Mon 10.28 10.375 ### ### 18.2 18.2 0.0
2013-Jun-28 Fri 10.5 10.55 10.25 10.27 2,893,152 30,088,780 ### ### ###
2013-Jun-27 Thu 10.55 ### 10.49 10.49 2,004,455 ### 21.9 21.9 ###
2013-Jun-26 Wed 10.5 10.76 10.45 10.51 67.4 67.4 ###
2013-Jun-25 Tue 10.29 10.45 10.27 ### 83.0 83.0 0.0
2013-Jun-24 Mon 10.47 10.57 10.26 ### 33.9 33.9 0.0
2013-Jun-21 Fri ### ### ### 10.41 1,686,922 0 ### ### ###
2013-Jun-20 Thu ### ### 10.25 10.58 2,765,459 14,172,977 88.5 88.5 0.8
2013-Jun-19 Wed 10.27 10.4 ### ### 1,365,054 7,098,280 ### ### 0.0
2013-Jun-18 Tue ### ### ### ### ### ### 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 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 2026-02-24 06:01:17 thru 2026-02-24 06:01:17 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000