Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Mon 26-Mar-23 12:14:23 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 33...

     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 March 2026
Latest price with VOLUME for CPU .. Friday 20th March 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 Next >>


End of day Prices (full format),

192 Days for (CPU) COMPUTERSHARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2001-Sep-12 Wed 4.082 ### 4.082 4.7 2,223,849 4,538,875 ### ### 0.3
2001-Sep-11 Tue 5 ### 5 ### 2,713,943 6,784,857 81.0 81.0 0.0
2001-Sep-10 Mon ### ### 4.79 4.88 27.9 27.9 0.3
2001-Sep-07 Fri 5 ### ### ### 3,073,171 0 ### ### 0.0
2001-Sep-06 Thu 5.022 ### 5 ### ### ### 0.0
2001-Sep-05 Wed ### ### ### 5.049 ### ### ###
2001-Sep-04 Tue 4.76 ### 4.74 ### 92.9 92.9 0.0
2001-Sep-03 Mon ### 4.84 ### 4.75 1,900,453 ### 86.0 86.0 ###
2001-Aug-31 Fri 4.75 4.8 ### 4.58 14,334,527 ### 11.3 11.3 0.3
2001-Aug-30 Thu 5.571 ### 5.27 5.4 4,964,955 13,082,656 ### ### 0.4
2001-Aug-29 Wed 6 ### 5.86 5.88 20.1 20.1 0.4
2001-Aug-28 Tue ### ### 6 ### 516,471 ### ### ### 0.0
2001-Aug-27 Mon ### 6.21 ### ### 917,243 ### ### ### 0.0
2001-Aug-24 Fri 5.948 ### ### ### ### ### 0.0
2001-Aug-23 Thu ### ### 5.83 ### 12.9 12.9 0.0
2001-Aug-22 Wed ### ### ### ### 1,180,624 0 77.9 77.9 0.0
2001-Aug-21 Tue 6.157 ### ### ### 1,744,844 0 72.9 72.9 0.0
2001-Aug-20 Mon ### ### ### ### 20.9 20.9 0.0
2001-Aug-17 Fri 6.24 ### 6.24 ### 689,258 2,150,484 ### ### 0.0
2001-Aug-16 Thu 6.241 6.25 ### 6.24 38.7 38.7 0.4
2001-Aug-15 Wed ### 6.25 ### 6.25 88.8 88.8 ###
2001-Aug-14 Tue ### ### ### ### 1,116,378 0 ### ### 0.0
2001-Aug-13 Mon 6.2 6.22 ### ### 25.6 25.6 0.0
2001-Aug-10 Fri ### ### ### ### ### ### 0.0
2001-Aug-09 Thu ### ### ### ### 2,641,820 0 ### ### 0.0
2001-Aug-08 Wed ### 6 ### 6 1,448,040 4,344,120 72.1 72.1 0.4
2001-Aug-07 Tue 5.85 6 5.85 ### 1,742,226 10,322,689 87.1 87.1 0.0
2001-Aug-06 Mon 5.85 5.87 5.81 5.85 ### ### 0.4
2001-Aug-03 Fri 5.875 ### ### ### 947,673 0 22.0 22.0 0.0
2001-Aug-02 Thu 5.857 ### 5.78 5.87 69.2 69.2 ###
2001-Aug-01 Wed 5.75 5.8 ### 5.8 74.0 74.0 0.4
2001-Jul-31 Tue 5.747 5.76 ### ### 27.8 27.8 0.0
2001-Jul-30 Mon ### ### 5.75 5.77 12.1 12.1 0.4
2001-Jul-27 Fri 5.8 ### 5.8 ### ### ### 0.0
2001-Jul-26 Thu 5.772 5.8 ### 5.75 779,046 ### ### ### ###
2001-Jul-25 Wed 5.8 5.83 5.74 5.75 ### ### ###
2001-Jul-24 Tue ### ### 5.81 ### ### ### 0.0
2001-Jul-23 Mon ### 6.21 ### 5.986 30.9 30.9 0.4
2001-Jul-20 Fri 5.8 ### 5.78 ### 549,443 ### 92.7 92.7 0.0
2001-Jul-19 Thu ### ### 5.83 5.83 780,128 2,274,073 ### ### ###
2001-Jul-18 Wed ### ### ### 6.049 24.1 24.1 0.4
2001-Jul-17 Tue ### ### ### ### 727,380 0 9.3 9.3 0.0
2001-Jul-16 Mon 6.2 6.41 6.2 ### 1,049,981 ### ### ### 0.0
2001-Jul-13 Fri ### ### ### ### ### ### 0.0
2001-Jul-12 Thu ### ### 5.8 ### 1,291,185 ### ### ### 0.0
2001-Jul-11 Wed 5.84 ### 5.75 ### 81.8 81.8 0.0
2001-Jul-10 Tue ### ### ### ### 1,920,423 0 ### ### 0.0
2001-Jul-09 Mon 5.547 5.55 5.45 5.52 1,305,354 7,179,447 ### ### 0.4
2001-Jul-06 Fri ### 5.82 5.51 ### 78.9 78.9 0.0
2001-Jul-05 Thu 5.77 5.83 ### ### 1,328,442 ### 23.9 23.9 0.0
2001-Jul-04 Wed ### ### ### 5.8 1,731,351 0 17.3 17.3 0.4
2001-Jul-03 Tue ### ### ### ### 622,924 0 ### ### 0.0
2001-Jul-02 Mon ### ### ### ### ### ### 0.0
2001-Jun-29 Fri ### 6.25 ### ### 4,701,051 14,690,784 ### ### 0.0
2001-Jun-28 Thu ### ### ### ### ### ### 0.0
2001-Jun-27 Wed 6.4 6.48 ### ### 5,111,125 16,560,045 ### ### 0.0
2001-Jun-26 Tue 5.57 6.23 5.57 ### 1,845,475 ### 97.4 97.4 0.0
2001-Jun-25 Mon 5.57 5.59 5.46 5.56 3,735,278 ### ### ### 0.4
2001-Jun-22 Fri 5.75 5.75 5.4 ### 14.4 14.4 0.0
2001-Jun-21 Thu ### ### 5.8 5.84 1,668,676 ### 13.9 13.9 0.4
2001-Jun-20 Wed ### ### ### ### 1,048,255 0 ### ### 0.0
2001-Jun-19 Tue ### ### ### ### 1,446,074 0 ### ### 0.0
2001-Jun-18 Mon ### ### ### ### ### ### 0.0
2001-Jun-15 Fri ### ### ### 6.349 1,813,558 0 ### ### ###
2001-Jun-14 Thu 5.982 6.5 5.72 ### 3,188,552 19,482,052 ### ### 0.0
2001-Jun-13 Wed ### ### ### ### ### ### 0.0
2001-Jun-12 Tue ### ### ### ### 2,233,082 0 ### ### 0.0
2001-Jun-11 Mon 6.4 6.4 6.4 6.4 0 0.5
2001-Jun-08 Fri 6.56 6.59 6.28 6.4 ### ### 0.5
2001-Jun-07 Thu ### ### 6.56 6.583 23.9 23.9 ###
2001-Jun-06 Wed ### ### ### ### 17.5 17.5 0.0
2001-Jun-05 Tue ### ### 6.85 ### ### ### 0.0
2001-Jun-04 Mon 6.955 7 ### ### 837,424 2,930,984 ### ### 0.0
2001-Jun-01 Fri 7 7 ### ### 646,645 2,263,257 27.2 27.2 0.0
2001-May-31 Thu ### 7 ### 7 76.0 76.0 0.5
2001-May-30 Wed ### ### ### ### 526,853 0 ### ### 0.0
2001-May-29 Tue ### ### ### 7.079 36.9 36.9 0.5
2001-May-28 Mon 7.025 ### 7.025 ### 389,123 ### 82.7 82.7 0.0
2001-May-25 Fri ### ### ### ### 1,206,941 0 ### ### 0.0
2001-May-24 Thu ### ### ### ### 77.0 77.0 0.0
2001-May-23 Wed ### ### ### ### 24.7 24.7 0.0
2001-May-22 Tue 7.088 ### ### ### 809,326 0 ### ### 0.0
2001-May-21 Mon 7.2 7.25 ### ### 468,443 ### ### ### 0.0
2001-May-18 Fri ### 7.21 ### 7.176 70.3 70.3 0.5
2001-May-17 Thu 7.25 7.25 ### ### 22.3 22.3 0.0
2001-May-16 Wed ### ### 7 ### ### ### 0.0
2001-May-15 Tue 7 ### 7 ### 81.9 81.9 0.0
2001-May-14 Mon ### ### ### 7 17.2 17.2 0.5
2001-May-11 Fri ### ### ### ### 1,195,858 0 ### ### 0.0
2001-May-10 Thu ### ### ### ### 1,489,829 0 ### ### 0.0
2001-May-09 Wed 6.85 ### 6.82 6.88 ### ### ###
2001-May-08 Tue ### ### 6.81 6.85 1,092,125 3,718,685 23.9 23.9 ###
2001-May-07 Mon 7 ### ### 7 386,147 0 73.3 73.3 0.5
2001-May-04 Fri ### 7 6.82 ### 73.2 73.2 0.0
2001-May-03 Thu ### ### ### ### ### ### 0.0
2001-May-02 Wed 7 7 6.85 6.87 ### ### ###
2001-May-01 Tue ### ### 6.82 6.84 1,813,781 ### ### ### 0.5
2001-Apr-30 Mon ### ### ### ### 82.2 82.2 0.0
2001-Apr-27 Fri ### ### 6.85 ### ### ### 0.0
2001-Apr-26 Thu ### 6.83 ### 6.78 75.6 75.6 0.5
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### 6.7 6.59 ### 80.7 80.7 0.0
2001-Apr-23 Mon ### ### ### ### 859,580 0 87.2 87.2 0.0
2001-Apr-20 Fri ### ### 6.42 6.483 ### ### ###
2001-Apr-19 Thu ### ### 6.41 6.5 1,580,673 5,066,056 23.2 23.2 0.5
2001-Apr-18 Wed 6.75 6.75 6.29 6.4 2,500,940 16,306,128 5.1 5.1 0.5
2001-Apr-17 Tue 6.943 6.943 ### ### 1,606,170 ### 12.8 12.8 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu 7 ### ### ### 1,060,179 0 19.2 19.2 0.0
2001-Apr-11 Wed 7 ### 6.89 ### 28,710,674 98,908,271 30.9 30.9 0.0
2001-Apr-10 Tue ### 7.29 ### 7.23 ### ### ###
2001-Apr-09 Mon 7.142 7.142 7 ### ### ### 0.0
2001-Apr-06 Fri ### ### 7.158 7.158 1,399,821 5,009,959 17.2 17.2 ###
2001-Apr-05 Thu 7.2 7.2 ### ### 2,048,953 ### ### ### 0.0
2001-Apr-04 Wed 7.142 7.2 ### ### 74.9 74.9 0.0
2001-Apr-03 Tue ### 7.23 ### 7.2 81.1 81.1 0.5
2001-Apr-02 Mon ### 7.2 ### ### 79.3 79.3 0.0
2001-Mar-30 Fri ### ### ### ### 24.5 24.5 0.0
2001-Mar-29 Thu 7.149 ### ### ### 26.0 26.0 0.0
2001-Mar-28 Wed ### ### ### 7.21 20.0 20.0 ###
2001-Mar-27 Tue 7.453 7.46 ### 7.4 ### ### 0.5
2001-Mar-26 Mon 7.26 7.42 7.22 7.42 82.2 82.2 0.5
2001-Mar-23 Fri 7.275 ### 7.22 7.26 981,727 ### ### ### 0.5
2001-Mar-22 Thu 7.25 7.4 ### 7.4 ### ### 0.5
2001-Mar-21 Wed 7.26 ### 7.21 7.27 1,114,672 ### ### ### ###
2001-Mar-20 Tue ### ### 7.25 ### 776,153 2,813,554 ### ### 0.0
2001-Mar-19 Mon ### 7.43 7.29 ### 668,971 4,923,626 33.3 33.3 0.0
2001-Mar-16 Fri ### ### 7.41 ### ### ### 0.0
2001-Mar-15 Thu 7.342 7.5 7.27 7.5 ### ### 0.5
2001-Mar-14 Wed ### 7.51 ### 7.44 1,018,976 3,826,254 72.8 72.8 ###
2001-Mar-13 Tue 7.5 7.56 ### ### 2,376,747 ### ### ### 0.0
2001-Mar-12 Mon 7.777 7.79 ### ### ### ### 0.0
2001-Mar-09 Fri 7.789 7.89 7.75 7.82 754,840 5,902,848 ### ### 0.6
2001-Mar-08 Thu 7.79 7.8 7.74 7.8 848,026 ### 74.9 74.9 0.6
2001-Mar-07 Wed 7.7 7.85 7.7 7.8 530,150 ### 79.4 79.4 0.6
2001-Mar-06 Tue 7.73 7.74 ### ### 33.7 33.7 0.0
2001-Mar-05 Mon 7.8 7.84 7.7 7.74 ### ### 0.6
2001-Mar-02 Fri 7.688 7.85 ### 7.8 2,431,542 ### 80.3 80.3 0.6
2001-Mar-01 Thu 6.881 ### 6.8 7.55 4,173,980 ### ### ### ###
2001-Feb-28 Wed ### 7.2 ### ### 1,909,359 ### 25.6 25.6 0.0
2001-Feb-27 Tue ### ### ### 7.243 844,755 0 31.1 31.1 0.5
2001-Feb-26 Mon ### ### ### 7.27 78.3 78.3 ###
2001-Feb-23 Fri 7.186 7.26 ### 7.21 ### ### ###
2001-Feb-22 Thu 7.344 ### ### ### 2,004,920 0 18.9 18.9 0.0
2001-Feb-21 Wed 7.25 7.4 7.21 7.4 800,142 ### 86.8 86.8 0.5
2001-Feb-20 Tue ### 7.4 ### ### 20.4 20.4 0.0
2001-Feb-19 Mon 7.47 7.47 ### 7.43 ### ### ###
2001-Feb-16 Fri 7.56 7.56 ### 7.47 ### ### ###
2001-Feb-15 Thu ### ### ### 7.48 1,111,851 0 ### ### 0.5
2001-Feb-14 Wed 7.45 7.48 ### 7.45 1,259,174 ### ### ### 0.5
2001-Feb-13 Tue ### ### 7.46 7.485 1,274,347 ### 22.8 22.8 0.5
2001-Feb-12 Mon ### ### 7.46 ### 2,074,057 ### 26.4 26.4 0.0
2001-Feb-09 Fri ### ### 7.75 7.8 ### ### 0.6
2001-Feb-08 Thu ### ### ### ### 553,575 0 72.0 72.0 0.0
2001-Feb-07 Wed ### ### ### ### 1,141,670 0 ### ### 0.0
2001-Feb-06 Tue 7.981 ### ### ### ### ### 0.0
2001-Feb-05 Mon ### ### ### ### 697,370 0 ### ### 0.0
2001-Feb-02 Fri 8.156 ### ### ### 448,172 0 33.1 33.1 0.0
2001-Feb-01 Thu 8 ### ### ### 875,023 0 79.4 79.4 0.0
2001-Jan-31 Wed 8 ### ### ### 704,548 0 74.0 74.0 0.0
2001-Jan-30 Tue 8 ### ### ### 36.3 36.3 0.0
2001-Jan-29 Mon 8 ### 7.87 8 2,705,720 ### 72.4 72.4 ###
2001-Jan-25 Thu ### ### ### ### ### ### 0.0
2001-Jan-24 Wed 8.042 ### ### ### 734,450 0 68.3 68.3 0.0
2001-Jan-23 Tue 8.176 8.2 ### ### ### ### 0.0
2001-Jan-22 Mon ### ### ### 8.2 858,180 0 ### ### 0.6
2001-Jan-19 Fri ### ### ### ### 3,276,375 0 ### ### 0.0
2001-Jan-18 Thu 7.848 8 7.848 ### 2,649,326 20,993,259 ### ### 0.0
2001-Jan-17 Wed 7.7 7.85 ### ### 2,553,675 10,023,174 80.0 80.0 0.0
2001-Jan-16 Tue 7.7 7.75 ### ### 2,344,359 ### 32.8 32.8 0.0
2001-Jan-15 Mon ### 7.7 7.53 7.7 ### ### 0.6
2001-Jan-12 Fri 7.359 7.49 ### 7.45 ### ### 0.5
2001-Jan-11 Thu ### ### ### 7.2 9,752,724 0 19.2 19.2 0.5
2001-Jan-10 Wed 8.5 8.5 ### 7.74 ### ### 0.6
2001-Jan-09 Tue ### ### 8.55 ### 15.9 15.9 0.0
2001-Jan-08 Mon 9.047 ### 8.82 8.86 1,114,388 4,914,451 21.4 21.4 0.6
2001-Jan-05 Fri ### ### ### ### 73.6 73.6 0.0
2001-Jan-04 Thu 9.2 9.2 ### ### 959,621 4,414,256 ### ### 0.0
2001-Jan-03 Wed 8.723 8.976 ### 8.976 376,175 1,688,273 91.6 91.6 ###
2001-Jan-02 Tue ### ### 8.75 8.75 21.3 21.3 0.6
2001-Jan-01 Mon 8.7 ### 8.628 8.628 1,445,159 ### ### ### ###
2000-Dec-29 Fri 8.7 ### 8.628 8.628 1,445,159 ### ### ### ###
2000-Dec-28 Thu 8.751 8.751 ### 8.71 723,570 3,165,980 ### ### 0.6
2000-Dec-27 Wed ### 8.73 ### ### ### ### 0.0
2000-Dec-26 Tue 8.7 8.74 8.58 ### 2,019,043 ### 23.6 23.6 0.0
2000-Dec-25 Mon 8.7 8.74 8.58 ### 2,019,043 ### 23.6 23.6 0.0
2000-Dec-22 Fri 8.7 8.74 8.58 ### 2,019,043 ### 23.6 23.6 0.0
2000-Dec-21 Thu 9 ### ### ### 4,370,029 0 ### ### 0.0
2000-Dec-20 Wed ### 9.344 9.21 9.344 1,592,529 ### 79.1 79.1 0.7
2000-Dec-19 Tue 9.482 ### ### ### 1,098,341 0 28.5 28.5 0.0
2000-Dec-18 Mon ### 9.7 9.41 9.45 986,229 ### ### ### 0.7


<< 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 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 2026-03-23 00:14:23 thru 2026-03-23 00:14:23 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000