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 03:57:16 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 32...

     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
2007-Jul-11 Wed 10.59 10.79 10.45 ### 2,590,288 27,508,858 ### ### 0.0
2007-Jul-10 Tue 10.87 10.88 10.51 ### 2,314,374 24,752,229 16.6 16.6 0.0
2007-Jul-09 Mon 10.73 10.86 ### 10.75 71.2 71.2 0.8
2007-Jul-06 Fri ### ### ### 10.71 2,443,524 0 18.4 18.4 ###
2007-Jul-05 Thu ### ### ### ### 1,592,258 0 ### ### 0.0
2007-Jul-04 Wed 11.2 11.21 10.88 ### 30.7 30.7 0.0
2007-Jul-03 Tue ### 11.23 ### ### 1,426,354 8,008,977 ### ### 0.0
2007-Jul-02 Mon ### ### ### ### 16.6 16.6 0.0
2007-Jun-29 Fri 11.25 ### ### 11.29 1,646,374 0 61.5 61.5 ###
2007-Jun-28 Thu ### 11.24 ### 11.24 1,201,883 6,754,582 67.8 67.8 0.8
2007-Jun-27 Wed ### 11.4 ### ### 905,523 5,161,481 32.9 32.9 0.0
2007-Jun-26 Tue ### ### ### 11.4 ### ### 0.8
2007-Jun-25 Mon 11.43 11.7 ### 11.59 80.7 80.7 0.8
2007-Jun-22 Fri 11.47 11.49 ### 11.46 1,894,951 ### ### ### 0.8
2007-Jun-21 Thu 11.41 ### ### 11.54 4,474,353 0 ### ### 0.8
2007-Jun-20 Wed ### ### ### ### 1,121,224 0 80.0 80.0 0.0
2007-Jun-19 Tue ### ### ### ### 1,243,624 0 ### ### 0.0
2007-Jun-18 Mon ### 11.46 ### ### ### ### 0.0
2007-Jun-15 Fri ### ### 10.88 ### 650,440 ### 82.1 82.1 0.0
2007-Jun-14 Thu ### ### ### ### 774,049 0 25.7 25.7 0.0
2007-Jun-13 Wed ### ### 10.82 ### 1,338,927 ### 36.3 36.3 0.0
2007-Jun-12 Tue ### 11.27 ### ### 1,465,923 8,260,476 34.4 34.4 0.0
2007-Jun-08 Fri 10.85 ### 10.85 ### 77.2 77.2 0.0
2007-Jun-07 Thu ### ### 10.89 ### 930,472 5,066,420 77.5 77.5 0.0
2007-Jun-06 Wed ### 11.29 ### ### 1,207,329 6,815,372 ### ### 0.0
2007-Jun-05 Tue ### ### ### ### 1,514,849 0 ### ### 0.0
2007-Jun-04 Mon 11.26 11.45 11.2 ### 68.9 68.9 0.0
2007-Jun-01 Fri 11.43 11.47 11.21 11.25 ### ### ###
2007-May-31 Thu ### 11.44 ### 11.24 ### ### 0.8
2007-May-30 Wed ### ### ### ### 1,380,179 0 ### ### 0.0
2007-May-29 Tue ### 11.44 11.22 ### ### ### 0.0
2007-May-28 Mon ### 11.5 11.24 ### 516,927 5,877,459 77.8 77.8 0.0
2007-May-25 Fri ### ### ### 11.25 76.4 76.4 ###
2007-May-24 Thu ### 11.48 ### ### 965,747 5,543,387 ### ### 0.0
2007-May-23 Wed 11.56 11.76 11.41 11.43 ### ### ###
2007-May-22 Tue 11.51 11.7 11.46 11.53 ### ### ###
2007-May-21 Mon 11.5 ### ### 11.42 1,728,475 0 30.5 30.5 0.8
2007-May-18 Fri 11.55 ### 11.23 11.27 17.0 17.0 ###
2007-May-17 Thu 11.22 ### 11.22 11.56 87.0 87.0 0.8
2007-May-16 Wed ### ### ### ### 79.7 79.7 0.0
2007-May-15 Tue ### ### ### ### 850,251 0 70.7 70.7 0.0
2007-May-14 Mon ### ### ### ### 1,840,475 0 84.0 84.0 0.0
2007-May-11 Fri ### ### ### 10.8 1,998,880 0 ### ### ###
2007-May-10 Thu ### ### 10.86 ### 2,987,659 16,222,988 ### ### 0.0
2007-May-09 Wed 10.89 11.28 10.78 ### 1,893,876 20,889,452 76.5 76.5 0.0
2007-May-08 Tue ### ### ### 10.77 ### ### ###
2007-May-07 Mon ### ### ### ### ### ### 0.0
2007-May-04 Fri 10.75 ### 10.75 ### 83.7 83.7 0.0
2007-May-03 Thu ### 10.7 10.58 ### ### ### 0.0
2007-May-02 Wed 10.47 ### ### ### 1,706,052 0 ### ### 0.0
2007-May-01 Tue 10.49 10.49 ### ### 1,151,752 ### ### ### 0.0
2007-Apr-30 Mon 10.44 10.46 ### 10.45 ### ### ###
2007-Apr-27 Fri 10.27 10.52 10.27 10.44 2,107,286 ### 82.4 82.4 0.7
2007-Apr-26 Thu 10.48 10.49 ### ### 25.3 25.3 0.0
2007-Apr-24 Tue 10.22 10.45 10.22 ### 80.5 80.5 0.0
2007-Apr-23 Mon 10.47 10.51 10.2 10.25 ### ### 0.7
2007-Apr-20 Fri 10.45 10.45 ### ### 1,675,974 ### 28.2 28.2 0.0
2007-Apr-19 Thu ### ### ### 10.45 33.6 33.6 ###
2007-Apr-18 Wed 10.2 10.55 10.2 10.46 86.2 86.2 0.7
2007-Apr-17 Tue ### ### 10.2 10.2 ### ### 0.7
2007-Apr-16 Mon 10.27 ### 10.25 10.52 83.6 83.6 ###
2007-Apr-13 Fri 10.48 10.49 ### ### ### ### 0.0
2007-Apr-12 Thu 10.52 10.54 10.4 10.44 27.3 27.3 0.7
2007-Apr-11 Wed 10.79 10.79 10.49 10.57 1,281,986 ### ### ### 0.8
2007-Apr-10 Tue 10.87 ### 10.73 10.78 ### ### 0.8
2007-Apr-05 Thu ### ### 10.8 10.8 536,489 2,897,040 21.7 21.7 ###
2007-Apr-04 Wed 10.8 ### 10.73 ### 77.7 77.7 0.0
2007-Apr-03 Tue ### 10.77 10.47 10.7 ### ### 0.8
2007-Apr-02 Mon 10.85 10.85 10.44 10.44 10.0 10.0 0.7
2007-Mar-30 Fri 10.86 ### 10.84 10.85 2,128,972 11,539,028 28.9 28.9 0.8
2007-Mar-29 Thu ### ### 10.76 10.84 ### ### 0.8
2007-Mar-28 Wed 10.71 ### 10.71 ### 2,772,280 14,845,559 84.3 84.3 0.0
2007-Mar-27 Tue 10.55 10.83 10.53 10.76 1,444,053 15,422,486 82.8 82.8 0.8
2007-Mar-26 Mon 10.42 ### 10.41 ### 994,547 ### ### ### 0.0
2007-Mar-23 Fri 10.49 10.5 10.25 10.28 15.4 15.4 0.7
2007-Mar-22 Thu 10.4 10.47 ### 10.45 1,631,245 ### ### ### ###
2007-Mar-21 Wed 10.4 10.42 ### 10.26 27.1 27.1 0.7
2007-Mar-20 Tue ### ### 10.22 10.27 1,305,946 6,673,384 26.7 26.7 ###
2007-Mar-19 Mon ### ### ### ### 80.4 80.4 0.0
2007-Mar-16 Fri ### ### ### ### 24.3 24.3 0.0
2007-Mar-15 Thu ### ### 9.82 ### 2,805,847 ### ### ### 0.0
2007-Mar-14 Wed 9.8 9.8 ### 9.74 ### ### 0.7
2007-Mar-13 Tue ### ### 9.82 ### ### ### 0.0
2007-Mar-12 Mon ### ### 9.57 ### 85.4 85.4 0.0
2007-Mar-09 Fri 9.8 ### 9.7 9.79 34.3 34.3 ###
2007-Mar-08 Thu ### 9.72 9.53 ### 70.4 70.4 0.0
2007-Mar-07 Wed ### 9.77 9.59 ### 1,806,579 17,487,684 ### ### 0.0
2007-Mar-06 Tue 9.4 ### ### 9.48 2,944,250 0 55.6 55.6 0.7
2007-Mar-05 Mon 9.7 9.7 ### 9.43 2,699,374 ### 36.0 36.0 ###
2007-Mar-02 Fri ### ### 9.75 9.8 1,975,388 ### 14.6 14.6 0.7
2007-Mar-01 Thu ### 10.24 ### ### 35.9 35.9 0.0
2007-Feb-28 Wed ### ### ### ### ### ### 0.0
2007-Feb-27 Tue ### 10.73 ### ### 1,844,655 9,896,574 ### ### 0.0
2007-Feb-26 Mon 10.55 10.75 10.55 ### ### ### 0.0
2007-Feb-23 Fri 10.7 10.77 10.42 10.55 4,527,126 ### 24.0 24.0 ###
2007-Feb-22 Thu 10.85 10.85 10.76 10.79 4,090,557 ### ### ### ###
2007-Feb-21 Wed 10.5 ### 10.46 10.74 4,192,972 21,929,243 86.7 86.7 0.8
2007-Feb-20 Tue 10.42 10.54 10.41 10.5 76.1 76.1 0.8
2007-Feb-19 Mon 10.27 ### 10.27 10.5 2,657,982 ### 84.5 84.5 0.8
2007-Feb-16 Fri ### 10.26 ### 10.25 82.0 82.0 0.7
2007-Feb-15 Thu 10.46 10.54 ### ### ### ### 0.0
2007-Feb-14 Wed 10.55 ### ### 10.46 5,222,359 0 27.8 27.8 0.7
2007-Feb-13 Tue 9.42 9.8 9.42 9.8 ### ### 0.7
2007-Feb-12 Mon 9.53 9.54 ### ### 1,775,781 8,470,475 ### ### 0.0
2007-Feb-09 Fri ### ### 9.44 9.53 1,331,843 ### ### ### ###
2007-Feb-08 Thu 9.46 ### 9.41 ### ### ### 0.0
2007-Feb-07 Wed ### 9.43 9.25 9.43 1,270,570 11,867,123 ### ### ###
2007-Feb-06 Tue ### ### 9.21 ### 1,518,122 6,990,951 ### ### 0.0
2007-Feb-05 Mon 9.25 ### ### 9.26 ### ### ###
2007-Feb-02 Fri ### ### 9.22 9.27 34.1 34.1 0.7
2007-Feb-01 Thu ### 9.21 ### 9.2 2,008,054 9,247,088 76.5 76.5 0.7
2007-Jan-31 Wed ### 9.46 ### ### ### ### 0.0
2007-Jan-30 Tue 9.2 9.43 9.2 9.4 1,863,347 17,357,077 ### ### ###
2007-Jan-29 Mon 9.5 9.5 9.21 9.27 ### ### 0.7
2007-Jan-25 Thu ### ### ### 9.51 2,883,146 0 85.1 85.1 ###
2007-Jan-24 Wed ### ### ### ### ### ### 0.0
2007-Jan-23 Tue ### ### ### ### 1,569,255 0 81.6 81.6 0.0
2007-Jan-22 Mon 8.86 ### 8.81 ### ### ### 0.0
2007-Jan-19 Fri 8.83 8.88 8.79 8.88 ### ### 0.6
2007-Jan-18 Thu 8.8 8.86 8.71 8.86 856,380 ### ### ### 0.6
2007-Jan-17 Wed 8.75 8.78 ### 8.72 956,945 4,200,988 ### ### 0.6
2007-Jan-16 Tue ### 8.82 ### 8.79 81.7 81.7 0.6
2007-Jan-15 Mon 8.7 8.7 8.57 ### 22.6 22.6 0.0
2007-Jan-12 Fri ### 8.75 8.59 ### 1,147,257 ### 66.3 66.3 0.0
2007-Jan-11 Thu ### ### 8.5 8.54 28.8 28.8 ###
2007-Jan-10 Wed 8.56 ### 8.54 8.56 77.0 77.0 ###
2007-Jan-09 Tue 8.72 8.78 ### ### 1,024,480 ### ### ### 0.0
2007-Jan-08 Mon ### 8.7 ### ### 787,422 3,425,285 40.0 40.0 0.0
2007-Jan-05 Fri 8.76 8.86 8.73 8.73 35.5 35.5 ###
2007-Jan-04 Thu 8.85 ### 8.76 8.82 ### ### ###
2007-Jan-03 Wed 8.89 ### 8.85 ### 424,923 1,880,284 ### ### 0.0
2007-Jan-02 Tue ### ### 8.83 8.83 18.9 18.9 ###
2006-Dec-29 Fri 8.83 ### 8.83 ### 328,741 ### ### ### 0.0
2006-Dec-28 Thu ### ### 8.83 8.86 15.5 15.5 0.6
2006-Dec-27 Wed ### ### 8.88 ### ### ### 0.0
2006-Dec-22 Fri 8.82 ### 8.79 ### 78.8 78.8 0.0
2006-Dec-21 Thu ### ### 8.75 8.79 2,123,252 9,289,227 23.3 23.3 0.6
2006-Dec-20 Wed 8.76 ### 8.74 8.78 1,349,344 ### ### ### 0.6
2006-Dec-19 Tue ### ### 8.78 8.8 1,533,820 ### ### ### 0.6
2006-Dec-18 Mon ### 9 ### ### 1,027,870 ### 69.7 69.7 0.0
2006-Dec-15 Fri 8.88 ### 8.78 8.88 ### ### 0.6
2006-Dec-14 Thu 8.79 8.85 8.71 8.82 63.2 63.2 ###
2006-Dec-13 Wed 8.8 8.81 8.74 8.76 1,107,552 ### 31.1 31.1 0.6
2006-Dec-12 Tue 8.81 8.86 8.71 8.72 1,242,981 10,919,588 ### ### 0.6
2006-Dec-11 Mon 8.75 8.81 8.73 8.8 1,013,959 8,892,420 ### ### 0.6
2006-Dec-08 Fri 8.78 ### 8.71 8.79 2,032,525 8,851,646 ### ### 0.6
2006-Dec-07 Thu 8.8 8.81 8.7 8.74 ### ### 0.6
2006-Dec-06 Wed ### 8.88 8.53 8.75 2,574,244 ### 78.1 78.1 0.6
2006-Dec-05 Tue ### ### ### 8.7 2,181,524 0 ### ### ###
2006-Dec-04 Mon ### ### 8.81 ### 621,085 2,735,879 ### ### 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 03:57:16 thru 2026-02-24 03:57:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000