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 Tue 26-Feb-24 12:18:00 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 23...

     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
2012-Nov-07 Wed ### 8.79 ### 8.76 2,915,879 12,815,288 79.8 79.8 0.6
2012-Nov-06 Tue 8.56 ### 8.56 ### 550,078 ### ### ### 0.0
2012-Nov-05 Mon ### 8.7 8.57 ### 981,855 ### ### ### 0.0
2012-Nov-02 Fri ### ### 8.53 ### ### ### 0.0
2012-Nov-01 Thu 8.7 8.73 8.57 ### 2,096,879 ### ### ### 0.0
2012-Oct-31 Wed ### 8.73 8.57 ### ### ### 0.0
2012-Oct-30 Tue ### ### 8.48 8.53 2,145,051 ### 30.5 30.5 ###
2012-Oct-29 Mon ### 8.71 ### ### ### ### 0.0
2012-Oct-26 Fri 8.73 8.74 ### ### 1,731,521 7,566,746 27.5 27.5 0.0
2012-Oct-25 Thu ### 8.73 ### 8.7 945,850 ### 74.2 74.2 ###
2012-Oct-24 Wed ### 8.81 ### ### ### ### 0.0
2012-Oct-23 Tue 8.81 8.84 ### 8.77 26.0 26.0 ###
2012-Oct-22 Mon 8.76 8.88 8.75 8.88 78.9 78.9 0.6
2012-Oct-19 Fri ### ### ### ### 86.1 86.1 0.0
2012-Oct-18 Thu ### ### 8.52 ### ### ### 0.0
2012-Oct-17 Wed 8.59 ### 8.5 8.57 1,603,651 ### 28.2 28.2 0.6
2012-Oct-16 Tue 8.44 8.48 ### 8.45 1,403,626 5,951,374 74.9 74.9 ###
2012-Oct-15 Mon 8.4 8.41 8.29 ### 25.8 25.8 0.0
2012-Oct-12 Fri ### 8.41 ### ### ### ### 0.0
2012-Oct-11 Thu 8.45 8.5 ### ### 1,484,057 6,307,242 24.5 24.5 0.0
2012-Oct-10 Wed 8.51 8.59 8.455 8.47 1,833,540 15,626,344 26.6 26.6 ###
2012-Oct-09 Tue 8.51 ### 8.47 8.59 1,208,723 5,118,941 ### ### ###
2012-Oct-08 Mon 8.52 8.57 8.44 8.51 ### ### 0.6
2012-Oct-05 Fri 8.5 8.51 8.4 8.51 2,418,356 ### ### ### 0.6
2012-Oct-04 Thu 8.55 8.55 8.46 8.5 1,737,686 ### ### ### 0.6
2012-Oct-03 Wed 8.45 8.51 8.4 8.49 75.3 75.3 ###
2012-Oct-02 Tue ### 8.42 ### 8.42 66.5 66.5 ###
2012-Oct-01 Mon 8.26 8.42 8.26 ### 531,347 ### 79.7 79.7 0.0
2012-Sep-28 Fri 8.4 8.4 8.27 ### 19.0 19.0 0.0
2012-Sep-27 Thu 8.42 8.47 ### ### 1,179,456 ### 24.2 24.2 0.0
2012-Sep-26 Wed 8.43 8.52 8.43 8.45 ### ### ###
2012-Sep-25 Tue 8.42 8.52 8.41 8.5 1,200,276 ### 81.3 81.3 0.6
2012-Sep-24 Mon 8.44 8.51 8.44 8.47 1,322,673 11,209,653 77.4 77.4 ###
2012-Sep-21 Fri 8.4 8.51 ### 8.5 78.1 78.1 0.6
2012-Sep-20 Thu 8.42 8.51 8.4 8.42 2,474,848 ### 72.0 72.0 ###
2012-Sep-19 Wed 8.25 8.46 8.24 8.42 ### ### ###
2012-Sep-18 Tue 8.25 ### ### 8.27 7,031,029 0 ### ### ###
2012-Sep-17 Mon 8.46 8.46 ### ### 24.6 24.6 0.0
2012-Sep-14 Fri ### ### 8.47 8.49 3,095,326 ### 15.6 15.6 ###
2012-Sep-13 Thu ### ### 8.53 8.59 29.6 29.6 ###
2012-Sep-12 Wed 8.74 8.76 ### ### 1,943,483 8,512,455 ### ### 0.0
2012-Sep-11 Tue 8.74 8.8 8.675 8.75 2,056,047 ### 71.1 71.1 0.6
2012-Sep-10 Mon 8.85 ### 8.73 8.8 2,032,044 8,869,872 27.3 27.3 0.6
2012-Sep-07 Fri 8.75 8.86 8.71 8.86 3,628,283 ### ### ### 0.6
2012-Sep-06 Thu 8.53 8.73 8.5 8.73 ### ### ###
2012-Sep-05 Wed 8.53 ### 8.46 8.56 1,688,524 7,142,456 ### ### ###
2012-Sep-04 Tue 8.59 ### 8.53 8.59 1,671,758 7,130,047 76.5 76.5 ###
2012-Sep-03 Mon 8.5 ### 8.47 ### 1,930,772 ### 79.4 79.4 0.0
2012-Aug-31 Fri 8.48 8.52 ### 8.4 27.1 27.1 ###
2012-Aug-30 Thu ### ### 8.49 8.58 41.4 41.4 0.6
2012-Aug-29 Wed 8.49 ### 8.48 ### 2,529,376 10,724,554 ### ### 0.0
2012-Aug-28 Tue 8.5 8.54 8.46 8.53 1,814,186 15,420,581 76.3 76.3 ###
2012-Aug-27 Mon 8.45 8.58 8.42 8.48 1,848,877 15,715,454 ### ### 0.6
2012-Aug-24 Fri 8.45 8.45 ### 8.4 29.4 29.4 ###
2012-Aug-23 Thu 8.59 8.59 8.42 8.42 15.1 15.1 ###
2012-Aug-22 Wed 8.45 8.57 8.44 8.52 79.1 79.1 0.6
2012-Aug-21 Tue 8.49 8.56 ### 8.47 1,423,525 6,092,687 ### ### ###
2012-Aug-20 Mon 8.48 8.59 8.47 8.52 2,039,720 ### 73.1 73.1 0.6
2012-Aug-17 Fri 8.27 8.48 8.25 8.48 1,686,655 ### ### ### 0.6
2012-Aug-16 Thu 8.2 ### ### ### 80.3 80.3 0.0
2012-Aug-15 Wed ### ### ### ### 1,425,253 0 29.2 29.2 0.0
2012-Aug-14 Tue ### ### ### ### 3,181,424 0 76.6 76.6 0.0
2012-Aug-13 Mon 8.25 8.25 ### 8.2 3,161,640 ### 25.6 25.6 0.6
2012-Aug-10 Fri 8.29 ### ### ### 5,418,883 0 15.0 15.0 0.0
2012-Aug-09 Thu ### ### ### ### 5,350,550 0 86.7 86.7 0.0
2012-Aug-08 Wed 7.8 ### 7.71 8 ### ### ###
2012-Aug-07 Tue 7.82 7.82 7.46 7.54 2,883,181 ### ### ### 0.5
2012-Aug-06 Mon 7.79 7.8 7.73 7.78 29.7 29.7 0.6
2012-Aug-03 Fri ### ### ### ### 2,993,945 0 ### ### 0.0
2012-Aug-02 Thu 7.71 7.77 ### ### 1,988,424 7,725,027 ### ### 0.0
2012-Aug-01 Wed ### 7.78 ### 7.71 ### ### ###
2012-Jul-30 Mon ### ### 7.54 ### ### ### 0.0
2012-Jul-27 Fri 7.57 7.59 7.45 7.55 ### ### ###
2012-Jul-26 Thu 7.4 7.48 ### 7.46 ### ### 0.5
2012-Jul-25 Wed 7.44 ### ### 7.42 ### ### 0.5
2012-Jul-24 Tue 7.48 7.5 7.42 7.44 1,317,550 9,828,923 ### ### ###
2012-Jul-23 Mon 7.57 7.59 7.41 7.44 1,192,122 ### 27.8 27.8 ###
2012-Jul-20 Fri 7.58 ### 7.57 ### ### ### 0.0
2012-Jul-19 Thu ### ### 7.57 ### 1,570,157 5,943,044 ### ### 0.0
2012-Jul-18 Wed 7.5 ### 7.46 7.57 ### ### ###
2012-Jul-17 Tue 7.44 7.545 7.44 7.52 1,993,959 ### ### ### 0.5
2012-Jul-16 Mon 7.46 7.54 ### 7.41 ### ### ###
2012-Jul-13 Fri ### 7.42 ### ### ### ### 0.0
2012-Jul-12 Thu ### 7.4 7.29 ### 981,755 ### 78.1 78.1 0.0
2012-Jul-11 Wed ### 7.41 ### ### 2,534,943 ### ### ### 0.0
2012-Jul-10 Tue 7.4 7.4 7.26 ### 1,520,424 ### 29.5 29.5 0.0
2012-Jul-09 Mon ### 7.43 ### 7.4 973,474 3,616,455 ### ### 0.5
2012-Jul-06 Fri 7.49 7.5 7.42 7.42 714,350 5,329,051 21.1 21.1 0.5
2012-Jul-05 Thu 7.46 7.53 7.45 7.5 ### ### 0.5
2012-Jul-04 Wed 7.47 7.53 7.45 7.49 61.8 61.8 ###
2012-Jul-03 Tue 7.43 7.5 7.41 7.43 2,092,045 ### 73.5 73.5 ###
2012-Jul-02 Mon 7.45 7.48 ### 7.42 28.8 28.8 0.5
2012-Jun-29 Fri 7.44 7.47 ### 7.41 18.5 18.5 ###
2012-Jun-28 Thu 7.5 7.53 ### 7.48 1,558,048 5,866,050 ### ### 0.5
2012-Jun-27 Wed 7.46 7.51 ### 7.51 936,785 3,517,627 72.9 72.9 ###
2012-Jun-26 Tue ### 7.51 ### 7.49 1,489,245 ### ### ### ###
2012-Jun-25 Mon 7.4 7.42 ### 7.4 80.8 80.8 0.5
2012-Jun-22 Fri ### 7.43 ### 7.42 ### ### 0.5
2012-Jun-21 Thu 7.48 7.52 7.425 7.44 ### ### ###
2012-Jun-20 Wed 7.7 7.72 7.51 7.57 20.8 20.8 ###
2012-Jun-19 Tue ### ### 7.54 7.54 ### ### 0.5
2012-Jun-18 Mon ### 7.76 7.58 7.71 1,677,173 ### ### ### ###
2012-Jun-15 Fri 7.8 7.84 7.57 7.57 1,589,323 ### ### ### ###
2012-Jun-14 Thu 7.76 7.83 ### 7.8 1,831,972 7,172,170 ### ### 0.6
2012-Jun-13 Wed ### 7.89 ### 7.82 ### ### 0.6
2012-Jun-12 Tue 7.72 7.83 ### ### 1,768,723 6,924,550 27.5 27.5 0.0
2012-Jun-08 Fri 7.88 7.89 ### 7.71 ### ### ###
2012-Jun-07 Thu ### 8 7.83 7.86 ### ### ###
2012-Jun-06 Wed 7.7 7.88 7.7 7.76 ### ### 0.6
2012-Jun-05 Tue 7.74 7.78 7.59 ### ### ### 0.0
2012-Jun-04 Mon 7.55 ### 7.54 7.57 80.0 80.0 ###
2012-Jun-01 Fri 7.81 7.85 ### 7.7 ### ### 0.6
2012-May-31 Thu 7.75 7.84 7.71 7.79 ### ### ###
2012-May-30 Wed 7.78 7.84 7.71 7.78 71.0 71.0 0.6
2012-May-29 Tue 7.75 ### 7.71 7.87 1,968,478 7,588,482 ### ### 0.6
2012-May-28 Mon ### 7.77 7.52 7.74 2,318,827 ### 75.6 75.6 0.6
2012-May-25 Fri 7.81 7.82 ### ### ### ### 0.0
2012-May-24 Thu 7.75 7.84 7.7 7.71 1,896,353 ### 32.1 32.1 ###
2012-May-23 Wed 7.86 ### 7.74 7.74 ### ### 0.6
2012-May-22 Tue ### ### 7.89 ### 17.2 17.2 0.0
2012-May-21 Mon ### ### ### ### ### ### 0.0
2012-May-18 Fri 8 8.24 ### ### 87.6 87.6 0.0
2012-May-17 Thu 8.22 8.23 ### ### 1,295,241 ### 14.2 14.2 0.0
2012-May-16 Wed 8.25 ### ### ### 43.2 43.2 0.0
2012-May-15 Tue 8.42 8.46 ### ### ### ### 0.0
2012-May-14 Mon ### 8.42 8.28 8.41 ### ### ###
2012-May-11 Fri ### ### 8.25 ### 70.9 70.9 0.0
2012-May-10 Thu 8.42 8.44 8.29 ### 1,532,849 12,822,281 ### ### 0.0
2012-May-09 Wed 8.25 8.4 8.25 ### 1,966,141 16,368,123 ### ### 0.0
2012-May-08 Tue ### ### 8.2 ### 1,282,075 ### 73.6 73.6 0.0
2012-May-07 Mon 8.45 8.51 ### ### 1,633,429 6,950,240 ### ### 0.0
2012-May-04 Fri 8.41 8.57 8.41 8.52 1,158,627 9,836,743 ### ### 0.6
2012-May-03 Thu 8.51 8.53 8.41 8.44 27.4 27.4 0.6
2012-May-02 Wed 8.46 8.58 8.46 8.54 1,189,886 10,137,828 ### ### ###
2012-May-01 Tue 8.45 8.58 8.42 8.46 68.5 68.5 0.6
2012-Apr-30 Mon 8.43 8.45 ### 8.41 25.9 25.9 ###
2012-Apr-27 Fri ### 8.48 ### 8.41 ### ### ###
2012-Apr-26 Thu 8.5 8.5 ### ### 2,767,051 ### 22.1 22.1 0.0
2012-Apr-24 Tue ### 8.49 ### ### 2,416,525 10,258,148 23.5 23.5 0.0
2012-Apr-23 Mon 8.5 8.5 ### ### 22.2 22.2 0.0
2012-Apr-20 Fri 8.42 8.53 8.4 8.45 74.8 74.8 ###
2012-Apr-19 Thu 8.52 8.57 8.43 8.43 20.6 20.6 0.6
2012-Apr-18 Wed ### ### 8.53 8.57 1,130,447 4,821,356 24.1 24.1 0.6
2012-Apr-17 Tue 8.57 ### 8.5 8.52 1,658,474 ### ### ### 0.6
2012-Apr-16 Mon 8.56 ### 8.48 8.52 1,310,728 5,557,486 27.3 27.3 0.6
2012-Apr-13 Fri 8.73 8.77 ### ### 1,332,776 5,844,222 ### ### 0.0
2012-Apr-12 Thu ### 8.78 8.58 ### 25.2 25.2 0.0
2012-Apr-11 Wed 8.77 ### 8.53 8.54 2,923,442 12,468,480 13.2 13.2 ###
2012-Apr-10 Tue 8.79 8.89 8.76 8.88 1,467,945 ### ### ### 0.6
2012-Apr-05 Thu 8.85 ### 8.77 ### 76.8 76.8 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 12:18:00 thru 2026-02-24 12:18:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000