Currently Sun 26-Mar-22 08:04:39 AM 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 5...
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 March 2026
Latest price with VOLUME for CPU .. Friday 20th March 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 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 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 | ||
| 2024-May-14 Tue | ### | 27.24 | 26.84 | 26.89 | 35.0 | 35.0 | ### | ||
| 2024-May-13 Mon | 26.84 | 27.22 | 26.84 | ### | 852,049 | 23,030,884 | ### | ### | 0.0 |
| 2024-May-10 Fri | ### | ### | 26.77 | 26.77 | 29.2 | 29.2 | 1.9 | ||
| 2024-May-09 Thu | ### | ### | ### | 26.72 | 36.0 | 36.0 | 1.9 | ||
| 2024-May-08 Wed | ### | ### | ### | 26.87 | ### | ### | ### | ||
| 2024-May-07 Tue | 26.47 | 26.71 | 26.27 | 26.71 | 1,300,885 | 34,460,443 | 70.7 | 70.7 | 1.9 |
| 2024-May-06 Mon | ### | ### | ### | 26.26 | 1,309,757 | 0 | 33.6 | 33.6 | 1.9 |
| 2024-May-03 Fri | 26.5 | ### | 25.885 | 26.5 | 1,134,682 | 14,685,621 | ### | ### | 1.9 |
| 2024-May-02 Thu | 26.75 | ### | 26.58 | ### | ### | ### | 0.0 | ||
| 2024-May-01 Wed | ### | ### | 26.74 | 26.74 | 1,513,523 | ### | ### | ### | ### |
Basic Bottom of Page