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 Tue 26-Feb-24 03:51:14 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 27...

     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 Next >>


End of day Prices (full format),

225 Days for (CPU) COMPUTERSHARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2002-Oct-10 Thu 2.21 2.28 2.21 2.28 ### ### 0.2
2002-Oct-09 Wed 2.25 2.26 2.21 2.24 2,985,372 ### ### ### ###
2002-Oct-08 Tue ### ### 2.25 2.26 16.3 16.3 ###
2002-Oct-07 Mon 2.24 ### 2.23 ### 93.7 93.7 0.0
2002-Oct-04 Fri 2.28 2.28 2.25 2.27 1,858,576 4,209,674 ### ### 0.2
2002-Oct-03 Thu ### ### 2.27 ### 1,272,221 1,443,970 ### ### 0.0
2002-Oct-02 Wed 2.25 ### 2.25 ### 2,598,726 ### ### ### 0.0
2002-Oct-01 Tue ### 2.23 ### 2.22 ### ### 0.2
2002-Sep-30 Mon ### 2.21 ### 2.2 1,971,853 ### ### ### 0.2
2002-Sep-27 Fri 2.2 2.24 2.2 2.23 ### ### ###
2002-Sep-26 Thu 2.2 2.22 ### ### 31.0 31.0 0.0
2002-Sep-25 Wed ### ### ### ### ### ### 0.0
2002-Sep-24 Tue ### ### ### ### 1,240,870 0 84.4 84.4 0.0
2002-Sep-23 Mon 2.2 2.2 ### ### 1,021,284 ### ### ### 0.0
2002-Sep-20 Fri ### 2.21 ### 2.2 94.0 94.0 0.2
2002-Sep-19 Thu 2.21 2.21 ### ### 2,503,870 2,766,776 ### ### 0.0
2002-Sep-18 Wed 2.24 2.24 2.2 2.23 30.2 30.2 ###
2002-Sep-17 Tue 2.25 2.27 2.24 2.25 5,954,140 13,426,585 ### ### ###
2002-Sep-16 Mon 2.24 2.25 2.21 2.24 ### ### ###
2002-Sep-13 Fri 2.21 2.23 ### 2.22 72.4 72.4 0.2
2002-Sep-12 Thu 2.26 ### 2.23 2.27 79.2 79.2 0.2
2002-Sep-11 Wed 2.21 2.27 2.21 2.25 984,878 2,206,126 81.8 81.8 ###
2002-Sep-10 Tue 2.2 2.24 ### 2.2 1,887,980 ### 77.4 77.4 0.2
2002-Sep-09 Mon ### ### ### ### 1,049,280 0 ### ### 0.0
2002-Sep-06 Fri ### ### ### ### ### ### 0.0
2002-Sep-05 Thu 2.24 2.26 ### ### ### ### 0.0
2002-Sep-04 Wed 2.25 2.27 ### 2.2 16.7 16.7 0.2
2002-Sep-03 Tue ### ### ### ### 4,187,642 0 ### ### 0.0
2002-Sep-02 Mon 2.24 2.24 2.24 2.24 0 ###
2002-Aug-30 Fri ### 2.28 ### 2.24 3,146,778 3,587,326 ### ### ###
2002-Aug-29 Thu ### ### ### ### ### ### 0.0
2002-Aug-28 Wed 2.25 2.25 ### ### ### ### 0.0
2002-Aug-27 Tue ### ### ### ### 807,459 0 30.2 30.2 0.0
2002-Aug-26 Mon ### 2 ### ### 1,746,281 1,746,281 ### ### 0.0
2002-Aug-23 Fri ### ### ### ### ### ### 0.0
2002-Aug-22 Thu ### ### 1.88 1.88 2,845,474 2,674,745 ### ### 0.1
2002-Aug-21 Wed 1.84 ### 1.8 1.89 89.1 89.1 ###
2002-Aug-20 Tue 1.87 1.87 1.8 1.84 984,776 ### 19.4 19.4 ###
2002-Aug-19 Mon 1.87 ### 1.84 1.84 611,424 ### 17.1 17.1 ###
2002-Aug-16 Fri 1.88 ### 1.78 1.87 2,344,077 2,086,228 ### ### ###
2002-Aug-15 Thu ### 1.85 ### 1.85 98.0 98.0 0.1
2002-Aug-14 Wed ### ### 1.58 ### 434,580 ### ### ### 0.0
2002-Aug-13 Tue ### ### 1.58 ### ### ### 0.0
2002-Aug-12 Mon ### ### ### ### 1,336,177 0 9.9 9.9 0.0
2002-Aug-09 Fri 1.59 ### 1.59 ### ### ### 0.0
2002-Aug-08 Thu 1.54 1.58 1.54 1.58 ### ### 0.1
2002-Aug-07 Wed 1.55 1.58 1.53 1.55 2,986,642 4,644,228 71.9 71.9 ###
2002-Aug-06 Tue 1.46 1.56 ### 1.53 3,585,782 ### 97.7 97.7 ###
2002-Aug-05 Mon 1.5 1.53 1.47 1.5 ### ### 0.1
2002-Aug-02 Fri ### ### 1.53 1.55 13.4 13.4 ###
2002-Aug-01 Thu 1.75 1.75 ### ### ### ### 0.0
2002-Jul-31 Wed 1.82 1.82 ### 1.75 ### ### 0.1
2002-Jul-30 Tue 1.84 1.86 1.8 1.81 792,475 1,450,229 ### ### ###
2002-Jul-29 Mon 1.82 1.85 1.8 1.8 22.5 22.5 0.1
2002-Jul-26 Fri 1.8 1.82 1.77 1.82 ### ### ###
2002-Jul-25 Thu 1.85 1.86 1.76 1.8 6,757,541 12,231,149 ### ### 0.1
2002-Jul-24 Wed 1.88 1.88 1.78 1.8 2,684,049 ### 12.5 12.5 0.1
2002-Jul-23 Tue 1.85 ### 1.84 ### 1,047,781 963,958 ### ### 0.0
2002-Jul-22 Mon 1.89 1.89 1.83 1.89 1,359,124 2,527,970 66.0 66.0 ###
2002-Jul-19 Fri ### ### ### ### ### ### 0.0
2002-Jul-18 Thu ### ### 2 ### 74.3 74.3 0.0
2002-Jul-17 Wed ### ### ### ### ### ### 0.0
2002-Jul-16 Tue ### ### ### ### 1,027,948 0 ### ### 0.0
2002-Jul-15 Mon ### ### ### ### 393,880 0 ### ### 0.0
2002-Jul-12 Fri ### ### ### ### 27.0 27.0 0.0
2002-Jul-11 Thu ### ### ### ### 2,395,428 0 94.9 94.9 0.0
2002-Jul-10 Wed ### ### ### 2 5,336,981 0 12.0 12.0 0.1
2002-Jul-09 Tue ### ### ### ### 19.2 19.2 0.0
2002-Jul-08 Mon ### ### ### ### 10.7 10.7 0.0
2002-Jul-05 Fri ### ### ### ### 988,870 0 69.2 69.2 0.0
2002-Jul-04 Thu ### ### ### ### 72.6 72.6 0.0
2002-Jul-03 Wed ### ### ### ### 1,503,846 0 75.8 75.8 0.0
2002-Jul-02 Tue ### ### ### ### ### ### 0.0
2002-Jul-01 Mon ### 2.21 ### ### 1,015,745 ### 71.8 71.8 0.0
2002-Jun-28 Fri ### 2.22 ### 2.2 6,391,483 7,094,546 ### ### 0.2
2002-Jun-27 Thu ### ### ### ### 68.1 68.1 0.0
2002-Jun-26 Wed ### ### ### ### ### ### 0.0
2002-Jun-25 Tue ### ### ### ### 2,030,674 0 79.1 79.1 0.0
2002-Jun-24 Mon ### ### ### ### ### ### 0.0
2002-Jun-21 Fri ### ### ### ### 1,112,748 0 86.8 86.8 0.0
2002-Jun-20 Thu ### ### ### ### 1,073,725 0 75.1 75.1 0.0
2002-Jun-19 Wed ### ### ### ### 2,963,524 0 ### ### 0.0
2002-Jun-18 Tue 2.23 2.23 ### ### 1,245,959 1,389,244 ### ### 0.0
2002-Jun-17 Mon 2.24 2.25 ### ### 21.6 21.6 0.0
2002-Jun-14 Fri 2.22 ### 2.22 2.24 4,114,779 ### ### ### ###
2002-Jun-13 Thu 2.25 2.27 2.2 2.23 ### ### ###
2002-Jun-12 Wed ### 2.29 ### 2.25 6,560,653 7,511,947 98.9 98.9 ###
2002-Jun-11 Tue ### ### ### ### 9.0 9.0 0.0
2002-Jun-07 Fri ### ### ### ### 81.0 81.0 0.0
2002-Jun-06 Thu ### ### ### ### 1,725,073 0 ### ### 0.0
2002-Jun-05 Wed ### ### ### ### 5,555,182 0 83.7 83.7 0.0
2002-Jun-04 Tue ### ### ### ### ### ### 0.0
2002-Jun-03 Mon ### 2 ### ### 17.2 17.2 0.0
2002-May-31 Fri ### ### ### ### 6,791,526 0 70.5 70.5 0.0
2002-May-30 Thu 1.81 ### 1.81 ### 9,305,487 ### ### ### 0.0
2002-May-29 Wed ### ### ### ### 2,198,853 0 15.2 15.2 0.0
2002-May-28 Tue ### 2.2 ### ### 3,494,579 ### ### ### 0.0
2002-May-27 Mon 2.2 2.22 ### ### ### ### 0.0
2002-May-24 Fri 2.2 2.25 ### 2.25 83.8 83.8 ###
2002-May-23 Thu 2.24 2.25 ### ### 6,356,559 7,151,128 ### ### 0.0
2002-May-22 Wed ### 2.26 ### 2.25 ### ### ###
2002-May-21 Tue ### ### ### ### 8,743,680 0 ### ### 0.0
2002-May-20 Mon 2.28 ### 2.23 2.24 1,069,128 1,192,077 20.0 20.0 ###
2002-May-17 Fri ### ### 2.27 2.28 ### ### 0.2
2002-May-16 Thu 2.27 ### 2.26 ### 78.8 78.8 0.0
2002-May-15 Wed ### ### 2.26 2.28 1,652,073 1,866,842 ### ### 0.2
2002-May-14 Tue 2.28 ### 2.25 2.26 25.9 25.9 ###
2002-May-13 Mon ### ### 2.26 2.26 915,688 1,034,727 ### ### ###
2002-May-10 Fri ### ### ### ### 656,480 0 14.6 14.6 0.0
2002-May-09 Thu 2.45 2.45 ### 2.4 ### ### ###
2002-May-08 Wed ### ### 2.27 ### 85.8 85.8 0.0
2002-May-07 Tue ### ### ### 2.27 19.1 19.1 0.2
2002-May-06 Mon 2.52 2.55 ### ### 4.3 4.3 0.0
2002-May-03 Fri 2.58 2.58 2.53 2.55 24.1 24.1 0.2
2002-May-02 Thu 2.54 ### 2.51 ### 526,081 ### ### ### 0.0
2002-May-01 Wed ### ### 2.53 2.53 949,155 1,200,681 ### ### ###
2002-Apr-30 Tue ### ### 2.56 ### 1,394,944 1,785,528 77.9 77.9 0.0
2002-Apr-29 Mon ### ### 2.56 ### ### ### 0.0
2002-Apr-26 Fri 2.57 ### 2.56 ### ### ### 0.0
2002-Apr-24 Wed ### ### 2.55 2.58 1,735,282 2,212,484 ### ### 0.2
2002-Apr-23 Tue 2.77 2.84 ### 2.72 21.5 21.5 0.2
2002-Apr-22 Mon ### 2.77 ### 2.77 1,995,888 ### ### ### 0.2
2002-Apr-19 Fri ### ### 2.58 ### 1,422,874 ### 83.8 83.8 0.0
2002-Apr-18 Thu ### ### 2.59 ### 14.2 14.2 0.0
2002-Apr-17 Wed 2.59 ### 2.54 ### 1,847,174 ### 90.4 90.4 0.0
2002-Apr-16 Tue 2.53 2.57 2.53 2.56 623,745 1,590,549 ### ### 0.2
2002-Apr-15 Mon 2.55 2.58 2.54 2.55 71.2 71.2 0.2
2002-Apr-12 Fri 2.54 2.56 2.53 2.55 73.7 73.7 0.2
2002-Apr-11 Thu 2.58 ### 2.55 2.57 ### ### ###
2002-Apr-10 Wed 2.51 2.58 2.47 2.55 84.0 84.0 0.2
2002-Apr-09 Tue 2.55 2.55 2.51 2.52 1,235,278 3,125,253 ### ### ###
2002-Apr-08 Mon 2.59 2.59 2.54 2.55 23.8 23.8 0.2
2002-Apr-05 Fri 2.56 2.59 2.54 2.59 1,254,676 3,218,243 77.3 77.3 0.2
2002-Apr-04 Thu 2.57 ### 2.54 2.55 ### ### 0.2
2002-Apr-03 Wed 2.53 ### 2.5 ### 91.0 91.0 0.0
2002-Apr-02 Tue 2.48 2.54 2.47 2.53 ### ### ###
2002-Mar-28 Thu 2.5 2.51 2.46 2.46 ### ### 0.2
2002-Mar-27 Wed ### ### 2.51 2.52 3,391,142 4,255,883 13.1 13.1 ###
2002-Mar-26 Tue 2.56 2.59 2.49 2.55 ### ### 0.2
2002-Mar-25 Mon ### ### 2.59 2.59 ### ### 0.2
2002-Mar-22 Fri ### ### 2.59 ### ### ### 0.0
2002-Mar-21 Thu ### ### ### ### 1,669,676 0 15.5 15.5 0.0
2002-Mar-20 Wed 2.8 2.8 ### 2.7 1,227,721 ### 9.5 9.5 0.2
2002-Mar-19 Tue 2.81 2.87 2.77 2.8 ### ### 0.2
2002-Mar-18 Mon 2.7 2.83 ### 2.8 3,937,524 ### 92.6 92.6 0.2
2002-Mar-15 Fri 2.76 2.81 2.7 2.71 23.3 23.3 ###
2002-Mar-14 Thu ### ### 2.76 2.77 2,073,245 2,861,078 ### ### 0.2
2002-Mar-13 Wed ### ### ### ### 11.4 11.4 0.0
2002-Mar-12 Tue ### ### ### ### 15.3 15.3 0.0
2002-Mar-11 Mon ### ### 3 ### 2,398,174 ### ### ### 0.0
2002-Mar-08 Fri ### 3 ### ### 1,860,725 2,791,087 ### ### 0.0
2002-Mar-07 Thu ### ### ### ### ### ### 0.0
2002-Mar-06 Wed 2.76 ### 2.76 ### ### ### 0.0
2002-Mar-05 Tue 2.75 2.82 2.74 2.76 2,264,278 ### ### ### 0.2
2002-Mar-04 Mon 2.85 2.85 2.7 2.73 9.4 9.4 ###
2002-Mar-01 Fri ### 2.76 ### 2.74 92.2 92.2 0.2
2002-Feb-28 Thu 2.53 ### 2.45 ### 88.9 88.9 0.0
2002-Feb-27 Wed 2.58 ### 2.48 2.5 7,962,751 ### 16.5 16.5 0.2
2002-Feb-26 Tue ### ### ### 2.7 ### ### 0.2
2002-Feb-25 Mon ### ### ### ### 898,727 0 31.9 31.9 0.0
2002-Feb-22 Fri ### ### 2.89 ### 1,473,547 2,129,275 15.7 15.7 0.0
2002-Feb-21 Thu 2.972 ### ### ### 73.5 73.5 0.0
2002-Feb-20 Wed ### ### 2.86 ### 79.9 79.9 0.0
2002-Feb-19 Tue 3 ### 2.87 ### 2,300,525 3,301,253 16.8 16.8 0.0
2002-Feb-18 Mon ### ### 3 ### ### ### 0.0
2002-Feb-15 Fri ### 3.21 ### ### 17.3 17.3 0.0
2002-Feb-14 Thu 3.246 3.28 ### ### 814,054 1,335,048 ### ### 0.0
2002-Feb-13 Wed 3.27 3.29 3.2 ### ### ### 0.0
2002-Feb-12 Tue ### ### 3.26 3.273 885,475 1,443,324 20.7 20.7 ###
2002-Feb-11 Mon 3.27 ### 3.22 ### 790,279 1,272,349 79.1 79.1 0.0
2002-Feb-08 Fri 3.25 3.26 3.2 3.26 1,067,357 ### ### ### 0.2
2002-Feb-07 Thu 3.25 3.27 ### 3.25 ### ### 0.2
2002-Feb-06 Wed ### ### 3.2 3.2 2,670,948 ### 8.4 8.4 0.2
2002-Feb-05 Tue 3.27 ### 3.25 ### 1,995,872 ### 83.6 83.6 0.0
2002-Feb-04 Mon 3.28 ### 3.2 ### ### ### 0.0
2002-Feb-01 Fri ### ### 3.26 ### 3,072,476 ### ### ### 0.0
2002-Jan-31 Thu 3.51 3.55 ### ### 9.8 9.8 0.0
2002-Jan-30 Wed 3.45 3.49 3.41 3.49 1,293,286 ### ### ### ###
2002-Jan-29 Tue 3.56 ### 3.45 3.45 3,015,846 ### 12.4 12.4 ###
2002-Jan-28 Mon 3.49 3.49 3.49 3.49 0 ###
2002-Jan-25 Fri ### 3.5 ### 3.49 94.6 94.6 ###
2002-Jan-24 Thu ### ### 3.26 3.26 2,025,477 3,301,527 12.7 12.7 0.2
2002-Jan-23 Wed ### ### ### ### 5,377,658 0 30.0 30.0 0.0
2002-Jan-22 Tue 3.45 3.47 ### ### ### ### 0.0
2002-Jan-21 Mon 3.51 3.51 3.43 3.45 3,029,227 ### 19.6 19.6 ###
2002-Jan-18 Fri ### 3.59 3.47 3.52 5,057,146 17,851,725 ### ### ###
2002-Jan-17 Thu 3.45 3.56 3.42 3.51 83.6 83.6 ###
2002-Jan-16 Wed 3.4 3.55 3.26 3.52 91.8 91.8 ###
2002-Jan-15 Tue ### ### ### 3.47 4.3 4.3 0.2
2002-Jan-14 Mon ### ### ### 3.7 7,234,549 0 5.4 5.4 0.3
2002-Jan-11 Fri 3.8 ### ### 3.85 ### ### 0.3
2002-Jan-10 Thu 4 ### 3.75 3.75 4.7 4.7 0.3
2002-Jan-09 Wed ### 5.72 ### 5.687 ### ### ###
2002-Jan-08 Tue 5.56 5.622 5.45 5.622 812,056 4,495,542 77.0 77.0 ###
2002-Jan-07 Mon 5.4 5.56 5.4 5.55 89.0 89.0 ###
2002-Jan-04 Fri 5.25 ### 5.25 ### 884,678 2,322,279 87.5 87.5 0.0
2002-Jan-03 Thu 5.25 5.26 ### 5.225 ### ### ###
2002-Jan-02 Wed 5.28 5.29 5.22 5.22 ### ### 0.4
2001-Dec-31 Mon 5.28 5.29 5.22 5.28 74.7 74.7 0.4
2001-Dec-28 Fri 5.29 ### 5.27 5.27 ### ### ###
2001-Dec-27 Thu 5.25 ### 5.25 5.29 70.0 70.0 0.4
2001-Dec-24 Mon 5.28 5.28 ### 5.25 319,974 ### ### ### 0.4
2001-Dec-21 Fri 5.358 ### 5.2 5.2 850,652 ### 11.8 11.8 ###
2001-Dec-20 Thu ### 5.21 ### 5.2 631,675 ### 81.7 81.7 ###
2001-Dec-19 Wed ### 5.27 ### ### 25.6 25.6 0.0
2001-Dec-18 Tue 5.048 5.2 5.048 5.2 780,524 ### ### ### ###
2001-Dec-17 Mon ### 5.2 ### ### ### ### 0.0
2001-Dec-14 Fri 5.2 5.2 ### ### 779,855 2,027,623 ### ### 0.0
2001-Dec-13 Thu ### ### ### 5.2 ### ### ###
2001-Dec-12 Wed 5.43 5.43 5.247 5.247 718,422 ### ### ### 0.4
2001-Dec-11 Tue 5.5 5.5 5.4 5.47 302,120 1,646,554 29.4 29.4 ###
2001-Dec-10 Mon 5.49 5.5 5.41 ### 70.7 70.7 0.0
2001-Dec-07 Fri 5.45 5.51 5.41 5.49 ### ### 0.4
2001-Dec-06 Thu ### 5.55 ### 5.49 4,041,389 11,214,854 ### ### 0.4
2001-Dec-05 Wed 5.52 5.59 ### ### 971,278 2,714,722 12.4 12.4 0.0
2001-Dec-04 Tue 5.52 5.52 5.45 5.5 35.8 35.8 0.4
2001-Dec-03 Mon ### ### 5.43 5.5 805,953 ### 24.2 24.2 0.4
2001-Nov-30 Fri 5.7 5.75 5.55 5.556 ### ### ###
2001-Nov-29 Thu 5.75 5.79 ### ### 1,702,655 4,929,186 ### ### 0.0
2001-Nov-28 Wed 5.76 ### 5.748 5.748 1,366,922 ### 28.3 28.3 ###
2001-Nov-27 Tue ### 5.8 ### 5.757 86.0 86.0 ###
2001-Nov-26 Mon ### 5.7 5.59 ### 489,085 2,760,884 ### ### 0.0
2001-Nov-23 Fri 5.52 ### 5.52 ### 292,440 ### ### ### 0.0
2001-Nov-22 Thu 5.49 5.5 5.41 5.5 354,220 1,932,270 ### ### 0.4
2001-Nov-21 Wed ### ### 5.49 ### 517,229 ### 18.1 18.1 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 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 03:51:14 thru 2026-02-24 03:51:15 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000