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 05:52:09 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 30...

     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
2008-Sep-15 Mon 9 ### 8.78 ### 1,610,929 7,071,978 47.1 47.1 0.0
2008-Sep-12 Fri 9.29 ### ### ### 1,780,254 0 24.9 24.9 0.0
2008-Sep-11 Thu 9.2 9.21 ### ### 3,592,359 ### 40.8 40.8 0.0
2008-Sep-10 Wed ### 9.27 ### 9.2 2,264,183 10,494,488 86.1 86.1 0.7
2008-Sep-09 Tue ### ### 9 ### 1,167,759 ### ### ### 0.0
2008-Sep-08 Mon ### ### 8.87 ### 1,924,422 ### 77.1 77.1 0.0
2008-Sep-05 Fri 8.88 ### 8.86 ### 1,710,078 7,575,645 ### ### 0.0
2008-Sep-04 Thu 9.42 9.42 ### ### 19.0 19.0 0.0
2008-Sep-03 Wed 9.2 ### ### ### 82.8 82.8 0.0
2008-Sep-02 Tue ### ### ### ### ### ### 0.0
2008-Sep-01 Mon ### 9.25 ### 9 581,879 ### 67.8 67.8 0.6
2008-Aug-29 Fri ### ### ### ### ### ### 0.0
2008-Aug-28 Thu ### 9 ### ### 69.4 69.4 0.0
2008-Aug-27 Wed ### ### 8.78 ### ### ### 0.0
2008-Aug-26 Tue 8.75 8.86 ### 8.86 72.4 72.4 0.6
2008-Aug-25 Mon 8.89 ### 8.75 8.82 1,918,088 ### 25.7 25.7 ###
2008-Aug-22 Fri ### ### 8.73 8.8 17.8 17.8 0.6
2008-Aug-21 Thu ### ### 8.8 ### 2,136,626 9,401,154 ### ### 0.0
2008-Aug-20 Wed ### ### ### ### 75.0 75.0 0.0
2008-Aug-19 Tue ### ### 8.82 ### 2,809,626 12,390,450 ### ### 0.0
2008-Aug-18 Mon 8.8 8.89 8.76 8.89 75.5 75.5 ###
2008-Aug-15 Fri 9 ### 8.78 8.83 ### ### ###
2008-Aug-14 Thu ### 9.26 ### ### 2,791,685 ### 22.3 22.3 0.0
2008-Aug-13 Wed ### 9.49 ### 9.46 ### ### 0.7
2008-Aug-12 Tue 9.84 ### 9.74 ### ### ### 0.0
2008-Aug-11 Mon ### ### 9.58 9.75 2,001,972 9,589,445 ### ### ###
2008-Aug-08 Fri ### 9.75 9.21 ### 82.1 82.1 0.0
2008-Aug-07 Thu 9.25 ### ### 9.4 2,365,843 0 ### ### ###
2008-Aug-06 Wed ### 9.4 ### ### 2,263,042 ### 74.8 74.8 0.0
2008-Aug-05 Tue ### 8.78 8.55 ### ### ### 0.0
2008-Aug-04 Mon 8.85 9 8.81 8.82 1,320,043 11,754,982 ### ### ###
2008-Aug-01 Fri 8.71 8.88 ### 8.71 937,271 4,161,483 74.2 74.2 0.6
2008-Jul-31 Thu ### ### 8.57 8.75 1,067,240 4,573,123 ### ### 0.6
2008-Jul-30 Wed 8.7 ### 8.58 8.79 1,060,649 4,550,184 73.6 73.6 0.6
2008-Jul-29 Tue 8.58 8.73 ### 8.51 ### ### 0.6
2008-Jul-28 Mon 8.5 8.86 8.5 8.84 92.1 92.1 ###
2008-Jul-25 Fri 8.8 ### 8.5 8.56 ### ### ###
2008-Jul-24 Thu 9 ### 8.86 ### 1,336,948 5,922,679 73.1 73.1 0.0
2008-Jul-23 Wed ### 9.23 8.89 ### 75.7 75.7 0.0
2008-Jul-22 Tue ### ### 8.75 ### 828,389 ### 28.4 28.4 0.0
2008-Jul-21 Mon 8.88 ### ### ### ### ### 0.0
2008-Jul-18 Fri ### 8.76 8.52 ### 76.9 76.9 0.0
2008-Jul-17 Thu 8.75 ### 8.41 8.52 1,423,455 5,985,628 18.2 18.2 0.6
2008-Jul-16 Wed 8.52 ### ### ### 1,757,374 0 75.7 75.7 0.0
2008-Jul-15 Tue ### ### ### 8.45 1,116,523 0 86.1 86.1 ###
2008-Jul-14 Mon 8.41 ### ### ### ### ### 0.0
2008-Jul-11 Fri 8.22 8.4 ### ### 76.2 76.2 0.0
2008-Jul-10 Thu 8.4 8.42 ### ### 2,031,781 ### ### ### 0.0
2008-Jul-09 Wed 8.48 ### ### 8.48 2,490,477 0 ### ### 0.6
2008-Jul-08 Tue 8.54 ### ### ### 34.2 34.2 0.0
2008-Jul-07 Mon 8.5 ### 8.49 ### 83.4 83.4 0.0
2008-Jul-04 Fri 8.53 8.71 8.43 ### 2,100,581 18,001,979 72.5 72.5 0.0
2008-Jul-03 Thu 8.75 8.75 8.4 8.53 2,050,350 17,581,751 29.7 29.7 ###
2008-Jul-02 Wed 9 ### ### 8.8 ### ### 0.6
2008-Jul-01 Tue ### 9.4 ### ### 2,607,924 12,257,242 ### ### 0.0
2008-Jun-30 Mon 9.45 9.54 ### 9.21 27.5 27.5 0.7
2008-Jun-27 Fri 9.4 ### ### 9.5 ### ### 0.7
2008-Jun-26 Thu ### 9.79 9.55 ### 64.1 64.1 0.0
2008-Jun-25 Wed ### 9.54 ### 9.46 3,082,245 ### ### ### 0.7
2008-Jun-24 Tue 8.85 ### 8.81 9 1,392,986 ### 80.2 80.2 0.6
2008-Jun-23 Mon ### ### 8.7 8.8 2,365,354 10,289,289 29.6 29.6 0.6
2008-Jun-20 Fri ### ### 8.81 ### 73.8 73.8 0.0
2008-Jun-19 Thu 8.8 ### 8.73 ### 3,631,744 ### 82.8 82.8 0.0
2008-Jun-18 Wed 8.52 8.87 ### 8.84 86.2 86.2 ###
2008-Jun-17 Tue 8.58 ### 8.45 8.52 2,162,224 ### ### ### 0.6
2008-Jun-16 Mon 8.4 8.77 8.4 ### 1,385,955 11,898,423 ### ### 0.0
2008-Jun-13 Fri 8.45 ### ### ### 2,118,083 0 38.0 38.0 0.0
2008-Jun-12 Thu ### 8.74 8.45 8.55 ### ### ###
2008-Jun-11 Wed 8.7 8.88 ### 8.75 2,068,923 ### ### ### 0.6
2008-Jun-10 Tue ### ### 8.57 8.75 24.3 24.3 0.6
2008-Jun-06 Fri 9.24 9.28 ### ### ### ### 0.0
2008-Jun-05 Thu 9.23 9.41 ### 9.22 44.9 44.9 0.7
2008-Jun-04 Wed ### ### 9.28 9.28 ### ### 0.7
2008-Jun-03 Tue 9.7 9.77 9.59 9.74 938,354 ### 79.8 79.8 0.7
2008-Jun-02 Mon 9.51 9.8 9.51 9.7 897,889 ### ### ### 0.7
2008-May-30 Fri 9.55 9.78 9.46 9.54 2,148,559 ### 34.4 34.4 ###
2008-May-29 Thu 9.43 9.55 9.25 9.43 1,473,453 13,850,458 66.4 66.4 ###
2008-May-28 Wed 9.59 ### 9.42 9.51 1,219,348 5,743,129 ### ### ###
2008-May-27 Tue 9.78 9.83 ### ### 1,254,840 ### ### ### 0.0
2008-May-26 Mon ### ### 9.71 9.74 22.3 22.3 0.7
2008-May-23 Fri 9.58 ### 9.54 ### ### ### 0.0
2008-May-22 Thu ### 9.49 ### 9.49 2,035,940 ### ### ### 0.7
2008-May-21 Wed ### ### ### ### 68.0 68.0 0.0
2008-May-20 Tue ### 9.25 ### 9.23 ### ### ###
2008-May-19 Mon 9.2 9.25 ### ### 1,990,146 9,204,425 ### ### 0.0
2008-May-16 Fri 9.22 9.22 ### ### 672,323 ### ### ### 0.0
2008-May-15 Thu 9.2 9.22 ### ### 29.4 29.4 0.0
2008-May-14 Wed ### ### ### ### 69.3 69.3 0.0
2008-May-13 Tue ### ### ### ### 71.6 71.6 0.0
2008-May-12 Mon 9 ### ### ### 294,847 0 69.6 69.6 0.0
2008-May-09 Fri 9 ### ### ### 942,551 0 ### ### 0.0
2008-May-08 Thu 8.88 ### 8.87 ### ### ### 0.0
2008-May-07 Wed ### ### ### 9 1,513,557 0 ### ### 0.6
2008-May-06 Tue 9 9.23 9 ### 1,317,124 12,005,585 78.5 78.5 0.0
2008-May-05 Mon 9.2 ### ### ### ### ### 0.0
2008-May-02 Fri ### 9.27 ### 9.24 4,457,154 ### ### ### ###
2008-May-01 Thu ### ### ### ### ### ### 0.0
2008-Apr-30 Wed ### ### 8.83 ### ### ### 0.0
2008-Apr-29 Tue ### ### ### ### 24.2 24.2 0.0
2008-Apr-28 Mon 9 ### 8.89 ### 957,659 ### 74.4 74.4 0.0
2008-Apr-24 Thu ### ### 8.86 ### 2,914,581 ### ### ### 0.0
2008-Apr-23 Wed ### ### 8.84 ### 2,102,359 9,292,426 70.5 70.5 0.0
2008-Apr-22 Tue ### ### 8.8 ### 1,407,628 ### 79.4 79.4 0.0
2008-Apr-21 Mon 8.81 ### 8.74 ### 78.3 78.3 0.0
2008-Apr-18 Fri 8.73 8.79 8.46 ### ### ### 0.0
2008-Apr-17 Thu ### ### ### 8.71 1,822,077 0 ### ### 0.6
2008-Apr-16 Wed 8.75 8.85 ### ### ### ### 0.0
2008-Apr-15 Tue ### 8.74 ### ### 87.8 87.8 0.0
2008-Apr-14 Mon ### ### 8.27 ### 14.0 14.0 0.0
2008-Apr-11 Fri 8.81 8.83 ### 8.72 28.8 28.8 0.6
2008-Apr-10 Thu 8.81 8.87 8.57 8.81 1,554,156 13,552,240 ### ### ###
2008-Apr-09 Wed ### ### ### 8.81 82.1 82.1 ###
2008-Apr-08 Tue ### 9 8.71 8.79 ### ### 0.6
2008-Apr-07 Mon 9 9.21 9 ### 848,077 7,721,741 72.5 72.5 0.0
2008-Apr-04 Fri 9 ### ### ### 1,216,053 0 68.1 68.1 0.0
2008-Apr-03 Thu ### ### ### ### 943,445 0 ### ### 0.0
2008-Apr-02 Wed ### 9.2 9 ### 2,116,688 ### 37.4 37.4 0.0
2008-Apr-01 Tue 8.7 8.83 8.5 8.79 1,166,488 ### 77.6 77.6 0.6
2008-Mar-31 Mon ### 8.88 ### 8.75 ### ### 0.6
2008-Mar-28 Fri 8.8 ### 8.71 8.85 1,884,845 ### 68.7 68.7 0.6
2008-Mar-27 Thu 8.59 8.82 8.53 ### ### ### 0.0
2008-Mar-26 Wed 9 ### 8.74 8.81 1,921,280 ### 16.0 16.0 ###
2008-Mar-25 Tue 9 ### ### ### 4,182,071 0 ### ### 0.0
2008-Mar-20 Thu 8.89 ### 8.54 8.54 6,174,576 ### ### ### ###
2008-Mar-19 Wed 8.77 ### 8.52 ### ### ### 0.0
2008-Mar-18 Tue ### 8.58 ### 8.5 ### ### 0.6
2008-Mar-17 Mon 8 ### ### 8.25 1,298,572 0 ### ### ###
2008-Mar-14 Fri ### ### ### 8.22 8.6 8.6 0.6
2008-Mar-13 Thu 8.28 8.82 8.24 8.43 ### ### 0.6
2008-Mar-12 Wed ### 8.83 ### 8.44 ### ### 0.6
2008-Mar-11 Tue 7.85 ### 7.76 ### 1,970,347 7,644,946 ### ### 0.0
2008-Mar-10 Mon 7.85 ### 7.71 ### 91.8 91.8 0.0
2008-Mar-07 Fri ### 8.22 7.79 8 1,924,378 15,404,645 35.4 35.4 ###
2008-Mar-06 Thu 8.45 8.58 8.25 8.29 ### ### 0.6
2008-Mar-05 Wed 8.74 8.87 8.27 ### 15.9 15.9 0.0
2008-Mar-04 Tue 8.44 ### 8.25 ### 1,792,844 7,395,481 85.7 85.7 0.0
2008-Mar-03 Mon ### ### ### ### ### ### 0.0
2008-Feb-29 Fri 8.7 8.87 8.47 8.51 20.6 20.6 0.6
2008-Feb-28 Thu 8.87 ### ### 8.82 1,859,129 0 36.3 36.3 ###
2008-Feb-27 Wed 9.21 9.23 ### ### ### ### 0.0
2008-Feb-26 Tue 9.28 ### ### ### 19.7 19.7 0.0
2008-Feb-25 Mon ### ### 8.85 ### 2,203,472 ### ### ### 0.0
2008-Feb-22 Fri ### ### 8.75 ### 1,314,340 ### ### ### 0.0
2008-Feb-21 Thu ### ### 8.76 8.88 2,400,978 10,516,283 ### ### 0.6
2008-Feb-20 Wed 8.53 ### ### ### 81.7 81.7 0.0
2008-Feb-19 Tue 8.82 8.82 ### 8.46 3,755,377 ### ### ### 0.6
2008-Feb-18 Mon ### 8.83 8.46 8.58 ### ### 0.6
2008-Feb-15 Fri 8.5 ### ### 8.57 74.6 74.6 0.6
2008-Feb-14 Thu ### ### 8.23 ### 5,969,854 24,565,949 96.0 96.0 0.0
2008-Feb-13 Wed 8.25 8.45 ### ### 7,668,781 ### ### ### 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 2026-02-23 17:52:09 thru 2026-02-23 17:52:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000