eg: Prices for BHP
Currently Mon 26-Feb-23 05:49:34 PM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(CPU) COMPUTERSHARE LIMITED Daily Prices Page 3...
TOC Company Info for CPU Limits 
| 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).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for CPU Bottom << 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 >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Dec-11 Wed | ### | ### | ### | ### | 1,775,440 | 0 | 14.4 | 14.4 | 0.0 |
| 2024-Dec-10 Tue | 33.53 | 33.8 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-09 Mon | ### | 33.59 | ### | 33.4 | 74.4 | 74.4 | 2.4 | ||
| 2024-Dec-06 Fri | 32.85 | 33.27 | 32.85 | ### | 908,088 | 30,021,389 | ### | ### | 0.0 |
| 2024-Dec-05 Thu | 33.5 | 33.54 | ### | ### | 1,184,654 | 19,866,647 | 27.8 | 27.8 | 0.0 |
| 2024-Dec-04 Wed | ### | 33.4 | 32.73 | 33.24 | 1,360,859 | ### | 71.3 | 71.3 | 2.4 |
| 2024-Dec-03 Tue | 32.29 | 32.88 | 32.23 | 32.88 | 1,472,248 | ### | ### | ### | 2.3 |
| 2024-Dec-02 Mon | ### | ### | 31.83 | ### | ### | ### | 0.0 | ||
| 2024-Nov-29 Fri | 31.75 | ### | 31.5 | 31.89 | 69.1 | 69.1 | 2.3 | ||
| 2024-Nov-28 Thu | ### | ### | ### | 31.76 | 73.7 | 73.7 | 2.3 | ||
| 2024-Nov-27 Wed | ### | 31.89 | ### | 31.73 | 1,277,283 | 20,366,277 | ### | ### | ### |
| 2024-Nov-26 Tue | ### | 32.22 | ### | ### | 14.9 | 14.9 | 0.0 | ||
| 2024-Nov-25 Mon | ### | 32.225 | 31.7 | ### | ### | ### | 0.0 | ||
| 2024-Nov-22 Fri | ### | 31.76 | 30.87 | 31.7 | ### | ### | 2.3 | ||
| 2024-Nov-21 Thu | ### | 31.2 | 30.74 | 30.86 | 1,210,026 | ### | ### | ### | 2.2 |
| 2024-Nov-20 Wed | 30.77 | ### | ### | 30.77 | 838,058 | 0 | 78.3 | 78.3 | 2.2 |
| 2024-Nov-19 Tue | ### | 31.23 | 30.5 | ### | 950,389 | 29,333,756 | 71.9 | 71.9 | 0.0 |
| 2024-Nov-18 Mon | ### | 30.59 | ### | 30.45 | 926,579 | 14,172,025 | 75.9 | 75.9 | 2.2 |
| 2024-Nov-15 Fri | 29.85 | 30.71 | 29.72 | 30.22 | 1,237,674 | ### | ### | ### | 2.2 |
| 2024-Nov-14 Thu | ### | ### | ### | 29.58 | 79.5 | 79.5 | 2.1 | ||
| 2024-Nov-13 Wed | 29 | ### | 28.85 | 29.2 | ### | ### | 2.1 | ||
| 2024-Nov-12 Tue | 29.2 | ### | ### | 29.23 | ### | ### | 2.1 | ||
| 2024-Nov-11 Mon | 28.86 | 29.22 | ### | ### | 1,165,986 | 17,035,055 | ### | ### | 0.0 |
| 2024-Nov-08 Fri | ### | 29.58 | 28.81 | 28.81 | 1,598,853 | ### | 25.4 | 25.4 | 2.1 |
| 2024-Nov-07 Thu | 28.57 | 29.22 | ### | 29.22 | 2,539,470 | 37,101,656 | 88.6 | 88.6 | 2.1 |
| 2024-Nov-06 Wed | 26.71 | ### | ### | 27.54 | ### | ### | 2.0 | ||
| 2024-Nov-05 Tue | 26.49 | 26.59 | ### | 26.59 | 76.5 | 76.5 | ### | ||
| 2024-Nov-04 Mon | 26.5 | ### | 26.4 | 26.5 | 73.8 | 73.8 | 1.9 | ||
| 2024-Nov-01 Fri | ### | 26.49 | ### | 26.22 | 728,123 | 9,643,989 | ### | ### | 1.9 |
| 2024-Oct-31 Thu | 26.53 | 26.58 | 26.25 | ### | ### | ### | 0.0 | ||
| 2024-Oct-30 Wed | 26.53 | 26.7 | ### | 26.41 | ### | ### | ### | ||
| 2024-Oct-29 Tue | 26.41 | 26.79 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-28 Mon | 26.26 | ### | ### | ### | 743,284 | 0 | 72.4 | 72.4 | 0.0 |
| 2024-Oct-25 Fri | 26.49 | 26.56 | ### | 26.23 | ### | ### | ### | ||
| 2024-Oct-24 Thu | 26.47 | ### | ### | 26.48 | ### | ### | ### | ||
| 2024-Oct-23 Wed | ### | 26.53 | 26.27 | 26.49 | 724,420 | 19,124,688 | ### | ### | 1.9 |
| 2024-Oct-22 Tue | 26.44 | 26.59 | 26.25 | 26.4 | ### | ### | 1.9 | ||
| 2024-Oct-21 Mon | 26.43 | ### | ### | 26.53 | 963,958 | 0 | ### | ### | ### |
| 2024-Oct-18 Fri | 26.29 | 26.44 | ### | ### | 1,240,674 | ### | 74.1 | 74.1 | 0.0 |
| 2024-Oct-17 Thu | ### | 26.48 | ### | 26.25 | 1,347,021 | 17,834,558 | 67.6 | 67.6 | 1.9 |
| 2024-Oct-16 Wed | ### | ### | 25.84 | ### | 40.6 | 40.6 | 0.0 | ||
| 2024-Oct-15 Tue | ### | 26.58 | ### | 26.21 | 1,739,271 | ### | 27.5 | 27.5 | 1.9 |
| 2024-Oct-14 Mon | 26.22 | 26.42 | ### | 26.27 | ### | ### | ### | ||
| 2024-Oct-11 Fri | ### | 26.28 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-10 Thu | ### | 26.5 | ### | 26.27 | 28.0 | 28.0 | ### | ||
| 2024-Oct-09 Wed | ### | 26.48 | ### | ### | 1,079,679 | 14,294,949 | ### | ### | 0.0 |
| 2024-Oct-08 Tue | ### | ### | 25.81 | ### | 1,273,950 | 16,440,324 | ### | ### | 0.0 |
| 2024-Oct-07 Mon | 25.47 | ### | 25.47 | 25.76 | 74.7 | 74.7 | 1.8 | ||
| 2024-Oct-04 Fri | ### | 25.4 | ### | 25.4 | 1,678,427 | 21,316,022 | ### | ### | 1.8 |
| 2024-Oct-03 Thu | ### | ### | 24.74 | ### | 1,487,952 | ### | ### | ### | 0.0 |
| 2024-Oct-02 Wed | 25.23 | 25.325 | 24.85 | ### | 26.4 | 26.4 | 0.0 | ||
| 2024-Oct-01 Tue | 25.26 | 25.52 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-30 Mon | ### | 25.27 | ### | 25.27 | ### | ### | ### | ||
| 2024-Sep-27 Fri | ### | ### | 24.85 | 25 | ### | ### | 1.8 | ||
| 2024-Sep-26 Thu | 24.87 | ### | 24.85 | ### | 64.0 | 64.0 | 0.0 | ||
| 2024-Sep-25 Wed | 25.2 | 25.21 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-24 Tue | 25.45 | ### | ### | ### | 2,209,578 | 0 | 20.4 | 20.4 | 0.0 |
| 2024-Sep-23 Mon | ### | 25.81 | ### | 25.45 | 1,812,358 | 23,388,479 | ### | ### | 1.8 |
| 2024-Sep-20 Fri | 25.77 | 25.89 | ### | 25.41 | 4,618,524 | ### | ### | ### | ### |
| 2024-Sep-19 Thu | ### | ### | 25.83 | ### | 3,681,557 | ### | ### | ### | 0.0 |
| 2024-Sep-18 Wed | ### | 27.42 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-17 Tue | 27.46 | 27.78 | 27.2 | 27.43 | 35.7 | 35.7 | ### | ||
| 2024-Sep-16 Mon | ### | ### | 27.72 | 27.73 | 1,740,821 | 24,127,779 | 25.8 | 25.8 | ### |
| 2024-Sep-13 Fri | ### | 28.26 | 27.89 | ### | ### | ### | 0.0 | ||
| 2024-Sep-12 Thu | 27.59 | ### | 27.57 | 27.73 | 1,462,344 | ### | 63.1 | 63.1 | ### |
| 2024-Sep-11 Wed | 27.73 | ### | 27.2 | ### | 1,530,824 | ### | ### | ### | 0.0 |
| 2024-Sep-10 Tue | ### | ### | ### | 27.78 | 1,585,046 | 0 | ### | ### | 2.0 |
| 2024-Sep-09 Mon | 28 | 28.2 | 27.86 | ### | 64.6 | 64.6 | 0.0 | ||
| 2024-Sep-06 Fri | 27.7 | 28.24 | 27.7 | 28.21 | ### | ### | ### | ||
| 2024-Sep-05 Thu | 28.23 | ### | 27.77 | ### | 31.5 | 31.5 | 0.0 | ||
| 2024-Sep-04 Wed | 28 | 28.4 | 28 | 28.26 | 81.7 | 81.7 | 2.0 | ||
| 2024-Sep-03 Tue | ### | 28.44 | ### | ### | 1,749,326 | ### | 32.6 | 32.6 | 0.0 |
| 2024-Sep-02 Mon | ### | ### | ### | 28.46 | 71.6 | 71.6 | 2.0 | ||
| 2024-Aug-30 Fri | 28.43 | ### | ### | 28.43 | 2,209,849 | 0 | 56.8 | 56.8 | ### |
| 2024-Aug-29 Thu | ### | ### | 28 | ### | 75.5 | 75.5 | 0.0 | ||
| 2024-Aug-28 Wed | ### | ### | 27.72 | ### | 1,488,342 | 20,628,420 | 70.5 | 70.5 | 0.0 |
| 2024-Aug-27 Tue | 28.25 | ### | 27.885 | ### | 28.9 | 28.9 | 0.0 | ||
| 2024-Aug-26 Mon | 28.23 | 28.49 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-23 Fri | ### | 28.24 | ### | 28.21 | 781,556 | 11,035,570 | ### | ### | ### |
| 2024-Aug-22 Thu | ### | 28.5 | ### | 28.29 | 1,184,827 | 16,883,784 | 73.7 | 73.7 | ### |
| 2024-Aug-21 Wed | 27.8 | ### | 27.72 | ### | 69.2 | 69.2 | 0.0 | ||
| 2024-Aug-20 Tue | 28.2 | ### | 27.87 | ### | ### | ### | 0.0 | ||
| 2024-Aug-19 Mon | ### | 28.76 | 28 | ### | 1,196,225 | ### | 81.2 | 81.2 | 0.0 |
| 2024-Aug-16 Fri | 27.7 | ### | 27.55 | ### | 1,763,820 | 24,296,620 | 82.5 | 82.5 | 0.0 |
| 2024-Aug-15 Thu | 27 | ### | ### | 27.72 | 1,827,843 | 0 | ### | ### | ### |
| 2024-Aug-14 Wed | 26.7 | ### | 26.7 | ### | 75.8 | 75.8 | 0.0 | ||
| 2024-Aug-13 Tue | 26.51 | 27 | 26.41 | ### | 927,652 | 24,772,946 | 82.9 | 82.9 | 0.0 |
| 2024-Aug-12 Mon | 26.77 | ### | 26.56 | 26.56 | 647,684 | 8,601,243 | 29.4 | 29.4 | 1.9 |
| 2024-Aug-09 Fri | 26.25 | ### | ### | 26.46 | 70.6 | 70.6 | 1.9 | ||
| 2024-Aug-08 Thu | 26 | ### | 25.8 | ### | 76.3 | 76.3 | 0.0 | ||
| 2024-Aug-07 Wed | ### | ### | ### | ### | 82.6 | 82.6 | 0.0 | ||
| 2024-Aug-06 Tue | ### | 25.74 | ### | 25.47 | 61.0 | 61.0 | ### | ||
| 2024-Aug-05 Mon | 26.4 | ### | 25.29 | 25.29 | 2,508,547 | 31,720,576 | ### | ### | ### |
| 2024-Aug-02 Fri | ### | 27.42 | ### | ### | 33.0 | 33.0 | 0.0 | ||
| 2024-Aug-01 Thu | 27.78 | ### | ### | 27.74 | 1,120,072 | 0 | 37.2 | 37.2 | ### |
| 2024-Jul-31 Wed | 28.2 | 28.29 | ### | ### | 1,702,551 | 24,082,583 | 18.4 | 18.4 | 0.0 |
| 2024-Jul-30 Tue | 27.89 | ### | 27.78 | ### | 1,029,445 | ### | ### | ### | 0.0 |
| 2024-Jul-29 Mon | ### | ### | 27.5 | ### | ### | ### | 0.0 | ||
| 2024-Jul-26 Fri | 27.41 | ### | ### | 27.5 | ### | ### | 2.0 | ||
| 2024-Jul-25 Thu | 27.23 | ### | ### | 27.22 | ### | ### | 1.9 | ||
| 2024-Jul-24 Wed | ### | ### | ### | ### | 86.4 | 86.4 | 0.0 | ||
| 2024-Jul-23 Tue | ### | 26.72 | ### | ### | 84.2 | 84.2 | 0.0 | ||
| 2024-Jul-22 Mon | ### | 26.2 | ### | ### | 1,475,871 | ### | 76.1 | 76.1 | 0.0 |
| 2024-Jul-19 Fri | 26.41 | 26.54 | ### | 26.2 | 1,446,778 | 19,198,744 | ### | ### | ### |
| 2024-Jul-18 Thu | ### | 26.55 | ### | 26.49 | ### | ### | 1.9 | ||
| 2024-Jul-17 Wed | 26.21 | 26.56 | ### | 26.29 | 69.0 | 69.0 | 1.9 | ||
| 2024-Jul-16 Tue | 26.4 | 26.56 | ### | 26.25 | 1,367,043 | ### | ### | ### | 1.9 |
| 2024-Jul-15 Mon | 26.46 | ### | ### | 26.24 | 1,237,878 | 0 | ### | ### | 1.9 |
| 2024-Jul-12 Fri | ### | 27.2 | ### | 26.2 | 8.9 | 8.9 | ### | ||
| 2024-Jul-11 Thu | 27.22 | 27.47 | 27.22 | 27.25 | ### | ### | ### | ||
| 2024-Jul-10 Wed | 26.86 | ### | 26.73 | ### | ### | ### | 0.0 | ||
| 2024-Jul-09 Tue | 26.7 | ### | ### | 26.86 | 1,278,085 | 0 | 75.2 | 75.2 | 1.9 |
| 2024-Jul-08 Mon | 26.4 | 26.75 | 26.26 | 26.57 | ### | ### | 1.9 | ||
| 2024-Jul-05 Fri | 26.74 | 26.74 | ### | 26.53 | ### | ### | ### | ||
| 2024-Jul-04 Thu | 26.58 | 26.85 | 26.56 | 26.76 | ### | ### | ### | ||
| 2024-Jul-03 Wed | 26.5 | 26.55 | ### | ### | 29.1 | 29.1 | 0.0 | ||
| 2024-Jul-02 Tue | ### | ### | ### | 26.4 | 1,041,985 | 0 | 70.9 | 70.9 | 1.9 |
| 2024-Jul-01 Mon | ### | 26.57 | 26.2 | 26.47 | ### | ### | ### | ||
| 2024-Jun-28 Fri | 26.58 | ### | 26.28 | ### | 27.1 | 27.1 | 0.0 | ||
| 2024-Jun-27 Thu | ### | ### | 25.75 | ### | ### | ### | 0.0 | ||
| 2024-Jun-26 Wed | ### | 26.4 | 25.74 | ### | 1,906,423 | 49,700,447 | 77.1 | 77.1 | 0.0 |
| 2024-Jun-25 Tue | 26.5 | ### | ### | ### | 30.1 | 30.1 | 0.0 | ||
| 2024-Jun-24 Mon | 26.5 | ### | 26.48 | 26.55 | ### | ### | ### | ||
| 2024-Jun-21 Fri | ### | ### | ### | 26.4 | 3,572,671 | 0 | 28.0 | 28.0 | 1.9 |
| 2024-Jun-20 Thu | ### | ### | ### | 26.76 | 1,417,341 | 0 | 26.1 | 26.1 | ### |
| 2024-Jun-19 Wed | ### | ### | 26.42 | ### | ### | ### | 0.0 | ||
| 2024-Jun-18 Tue | ### | 27.23 | 26.76 | ### | 858,279 | 23,169,241 | 74.2 | 74.2 | 0.0 |
| 2024-Jun-17 Mon | ### | ### | 26.48 | 26.74 | 77.2 | 77.2 | ### | ||
| 2024-Jun-14 Fri | 26.84 | 26.945 | ### | 26.47 | 1,202,523 | ### | ### | ### | ### |
| 2024-Jun-13 Thu | ### | ### | 26.48 | ### | 82.5 | 82.5 | 0.0 | ||
| 2024-Jun-12 Wed | ### | ### | 26.58 | ### | ### | ### | 0.0 | ||
| 2024-Jun-11 Tue | ### | ### | 26.71 | 26.87 | 1,469,771 | ### | ### | ### | ### |
| 2024-Jun-07 Fri | ### | ### | 26.75 | ### | 1,011,648 | ### | ### | ### | 0.0 |
| 2024-Jun-06 Thu | 26.79 | ### | 26.72 | ### | ### | ### | 0.0 | ||
| 2024-Jun-05 Wed | ### | 26.88 | 26.53 | ### | ### | ### | 0.0 | ||
| 2024-Jun-04 Tue | ### | 26.925 | 26.47 | 26.48 | 28.6 | 28.6 | ### | ||
| 2024-Jun-03 Mon | ### | ### | 26.57 | 26.81 | ### | ### | ### | ||
| 2024-May-31 Fri | 26.24 | 26.59 | 26.24 | 26.54 | 74.6 | 74.6 | 1.9 | ||
| 2024-May-30 Thu | ### | 26.23 | ### | ### | 1,524,083 | 19,988,348 | ### | ### | 0.0 |
| 2024-May-29 Wed | 26.49 | 26.57 | 25.81 | ### | 29.0 | 29.0 | 0.0 | ||
| 2024-May-28 Tue | 27 | ### | 26.83 | 26.86 | ### | ### | 1.9 | ||
| 2024-May-27 Mon | ### | ### | 26.8 | ### | 1,739,121 | 23,304,221 | ### | ### | 0.0 |
| 2024-May-24 Fri | ### | ### | 26.58 | 26.7 | ### | ### | 1.9 | ||
| 2024-May-23 Thu | ### | 27.21 | 26.73 | ### | 74.8 | 74.8 | 0.0 | ||
| 2024-May-22 Wed | 26.78 | ### | 26.74 | ### | 1,289,451 | 17,239,959 | ### | ### | 0.0 |
| 2024-May-21 Tue | ### | 26.82 | 26.25 | 26.71 | ### | ### | 1.9 | ||
| 2024-May-20 Mon | ### | ### | 26.28 | ### | 1,154,085 | 15,164,676 | ### | ### | 0.0 |
| 2024-May-17 Fri | ### | ### | ### | ### | 35.4 | 35.4 | 0.0 | ||
| 2024-May-16 Thu | ### | ### | ### | ### | 19.0 | 19.0 | 0.0 | ||
| 2024-May-15 Wed | ### | ### | 26.83 | 26.86 | ### | ### | 1.9 |
Basic Bottom of Page