Currently Wed 26-Mar-11 01:07:33 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 54...
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 .. Tuesday 10th March 2026
Latest price with VOLUME for CPU .. Monday 9th 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 79 80 81 82 83 84 85 86 87 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2007-Dec-04 Tue | 10.2 | ### | ### | 10.2 | 1,364,471 | 0 | 68.0 | 68.0 | 0.7 |
| 2007-Dec-03 Mon | ### | 10.27 | ### | 10.2 | 1,463,429 | ### | 70.3 | 70.3 | 0.7 |
| 2007-Nov-30 Fri | 10.2 | 10.29 | ### | ### | 3,283,486 | ### | 28.0 | 28.0 | 0.0 |
| 2007-Nov-29 Thu | ### | 10.54 | 10.2 | 10.25 | ### | ### | 0.7 | ||
| 2007-Nov-28 Wed | ### | 10.23 | ### | 10.22 | 84.4 | 84.4 | 0.7 | ||
| 2007-Nov-27 Tue | ### | ### | ### | ### | 2,423,421 | 0 | 68.9 | 68.9 | 0.0 |
| 2007-Nov-26 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Nov-23 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Nov-22 Thu | ### | 10.28 | 9.8 | ### | 2,478,544 | 24,884,581 | 88.5 | 88.5 | 0.0 |
| 2007-Nov-21 Wed | ### | 10.21 | ### | ### | 3,649,851 | 18,632,489 | ### | ### | 0.0 |
| 2007-Nov-20 Tue | 10.2 | 10.26 | ### | ### | 23.9 | 23.9 | 0.0 | ||
| 2007-Nov-19 Mon | 10.43 | ### | 10.23 | ### | 26.9 | 26.9 | 0.0 | ||
| 2007-Nov-16 Fri | ### | 10.44 | ### | 10.4 | ### | ### | 0.7 | ||
| 2007-Nov-15 Thu | ### | 10.23 | ### | ### | 5,621,025 | 28,751,542 | ### | ### | 0.0 |
| 2007-Nov-14 Wed | ### | 10.2 | ### | ### | ### | ### | 0.0 | ||
| 2007-Nov-13 Tue | 9.83 | ### | ### | ### | 2,698,556 | 0 | ### | ### | 0.0 |
| 2007-Nov-12 Mon | ### | ### | 9.59 | 9.8 | 5,937,687 | ### | 30.3 | 30.3 | 0.7 |
| 2007-Nov-09 Fri | ### | 9.41 | 8.55 | 9.41 | 6,382,445 | 57,314,356 | 97.5 | 97.5 | 0.7 |
| 2007-Nov-08 Thu | 8.4 | 8.43 | 8.27 | ### | 40.5 | 40.5 | 0.0 | ||
| 2007-Nov-07 Wed | 8.71 | 8.71 | 8.53 | 8.58 | 22.2 | 22.2 | 0.6 | ||
| 2007-Nov-06 Tue | ### | 8.77 | ### | 8.73 | 1,021,471 | 4,479,150 | 76.8 | 76.8 | ### |
| 2007-Nov-05 Mon | 8.8 | ### | 8.58 | ### | 43.5 | 43.5 | 0.0 | ||
| 2007-Nov-02 Fri | 8.57 | 8.85 | 8.55 | 8.75 | 78.6 | 78.6 | 0.6 | ||
| 2007-Nov-01 Thu | 8.77 | ### | ### | ### | 73.5 | 73.5 | 0.0 | ||
| 2007-Oct-31 Wed | ### | 8.8 | 8.54 | 8.55 | 6,066,872 | 52,599,780 | 18.8 | 18.8 | ### |
| 2007-Oct-30 Tue | ### | 9 | 8.71 | 8.78 | 23.4 | 23.4 | 0.6 | ||
| 2007-Oct-29 Mon | ### | ### | ### | ### | 1,908,982 | 0 | 22.3 | 22.3 | 0.0 |
| 2007-Oct-26 Fri | ### | ### | 8.88 | ### | 3,619,825 | 16,072,023 | 77.7 | 77.7 | 0.0 |
| 2007-Oct-25 Thu | ### | ### | 8.86 | ### | ### | ### | 0.0 | ||
| 2007-Oct-24 Wed | 9 | 9.23 | ### | ### | ### | ### | 0.0 | ||
| 2007-Oct-23 Tue | ### | ### | 8.87 | ### | 2,269,322 | 10,064,443 | ### | ### | 0.0 |
| 2007-Oct-22 Mon | 8.72 | 8.85 | 8.7 | 8.78 | ### | ### | 0.6 | ||
| 2007-Oct-19 Fri | 9.2 | 9.2 | ### | ### | 13.3 | 13.3 | 0.0 | ||
| 2007-Oct-18 Thu | 9.26 | ### | ### | 9.22 | 2,702,673 | 0 | 30.1 | 30.1 | 0.7 |
| 2007-Oct-17 Wed | ### | ### | ### | 9.22 | ### | ### | 0.7 | ||
| 2007-Oct-16 Tue | 9.74 | 9.74 | 9.41 | 9.5 | ### | ### | 0.7 | ||
| 2007-Oct-15 Mon | 9.75 | 9.78 | ### | 9.7 | 38.2 | 38.2 | 0.7 | ||
| 2007-Oct-12 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Oct-11 Thu | 9.72 | 9.72 | 9.58 | ### | 1,321,023 | 12,747,871 | ### | ### | 0.0 |
| 2007-Oct-10 Wed | 9.53 | 9.75 | 9.53 | 9.7 | 3,675,822 | 35,434,924 | 81.1 | 81.1 | 0.7 |
| 2007-Oct-09 Tue | 9.71 | 9.71 | 9.57 | ### | 1,603,245 | 15,455,281 | 31.6 | 31.6 | 0.0 |
| 2007-Oct-08 Mon | 9.55 | 9.8 | 9.55 | 9.74 | 2,618,182 | ### | 82.2 | 82.2 | 0.7 |
| 2007-Oct-05 Fri | 9.25 | 9.47 | 9.25 | 9.45 | 2,411,584 | 22,572,426 | 80.3 | 80.3 | 0.7 |
| 2007-Oct-04 Thu | 9.2 | 9.23 | ### | ### | 2,745,571 | ### | 41.1 | 41.1 | 0.0 |
| 2007-Oct-03 Wed | ### | ### | 9.22 | 9.22 | 2,395,078 | ### | ### | ### | 0.7 |
| 2007-Oct-02 Tue | 9.4 | 9.4 | 9.24 | ### | ### | ### | 0.0 | ||
| 2007-Oct-01 Mon | ### | 9.44 | ### | ### | 74.6 | 74.6 | 0.0 | ||
| 2007-Sep-28 Fri | 9.45 | 9.53 | 9.21 | 9.29 | 18.3 | 18.3 | ### | ||
| 2007-Sep-27 Thu | 9.4 | 9.56 | ### | 9.45 | 65.4 | 65.4 | 0.7 | ||
| 2007-Sep-26 Wed | 9.4 | 9.43 | ### | ### | 1,612,278 | ### | ### | ### | 0.0 |
| 2007-Sep-25 Tue | 9.56 | 9.59 | 9.43 | 9.49 | ### | ### | 0.7 | ||
| 2007-Sep-24 Mon | 9.73 | 9.75 | 9.56 | ### | 28.8 | 28.8 | 0.0 | ||
| 2007-Sep-21 Fri | 9.7 | 9.71 | 9.53 | 9.55 | 1,041,047 | 10,014,872 | 17.5 | 17.5 | 0.7 |
| 2007-Sep-20 Thu | ### | ### | ### | 9.73 | 4,049,752 | 0 | ### | ### | ### |
| 2007-Sep-19 Wed | 9.89 | ### | 9.79 | 9.85 | 1,394,352 | 6,825,353 | 33.8 | 33.8 | ### |
| 2007-Sep-18 Tue | 9.84 | 9.84 | 9.51 | 9.53 | ### | ### | ### | ||
| 2007-Sep-17 Mon | ### | ### | 9.78 | 9.85 | 544,147 | 2,660,878 | 28.4 | 28.4 | ### |
| 2007-Sep-14 Fri | ### | ### | ### | ### | 1,373,756 | 0 | 71.1 | 71.1 | 0.0 |
| 2007-Sep-13 Thu | ### | ### | 9.86 | ### | 783,426 | ### | ### | ### | 0.0 |
| 2007-Sep-12 Wed | ### | ### | 9.83 | 9.84 | ### | ### | 0.7 | ||
| 2007-Sep-11 Tue | 9.83 | ### | 9.71 | 9.89 | 1,259,321 | ### | ### | ### | ### |
| 2007-Sep-10 Mon | ### | 9.74 | 9.51 | ### | 1,095,977 | 10,548,778 | ### | ### | 0.0 |
| 2007-Sep-07 Fri | ### | ### | 9.86 | ### | 575,786 | 2,838,624 | 29.3 | 29.3 | 0.0 |
| 2007-Sep-06 Thu | ### | ### | 9.82 | 9.87 | 28.6 | 28.6 | ### | ||
| 2007-Sep-05 Wed | 10.23 | 10.23 | ### | ### | 859,544 | ### | 20.7 | 20.7 | 0.0 |
| 2007-Sep-04 Tue | 10.24 | 10.28 | ### | ### | 918,544 | ### | ### | ### | 0.0 |
| 2007-Sep-03 Mon | ### | ### | ### | 10.27 | 34.7 | 34.7 | ### | ||
| 2007-Aug-31 Fri | 10.2 | 10.4 | ### | ### | 62.4 | 62.4 | 0.0 | ||
| 2007-Aug-30 Thu | 10.24 | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Aug-29 Wed | ### | 10.21 | ### | ### | ### | ### | 0.0 | ||
| 2007-Aug-28 Tue | 10.25 | 10.25 | ### | 10.24 | 34.8 | 34.8 | ### | ||
| 2007-Aug-27 Mon | 10.55 | 10.58 | 10.27 | ### | 2,799,780 | ### | 15.8 | 15.8 | 0.0 |
| 2007-Aug-24 Fri | ### | 10.5 | ### | ### | 73.1 | 73.1 | 0.0 | ||
| 2007-Aug-23 Thu | ### | 10.29 | ### | 10.25 | ### | ### | 0.7 | ||
| 2007-Aug-22 Wed | 9.84 | ### | 9.77 | ### | 68.2 | 68.2 | 0.0 | ||
| 2007-Aug-21 Tue | 9.79 | 9.82 | ### | 9.75 | ### | ### | ### | ||
| 2007-Aug-20 Mon | 9.75 | 9.84 | 9.59 | 9.82 | 2,085,676 | 20,262,342 | 58.2 | 58.2 | ### |
| 2007-Aug-17 Fri | 9.21 | 9.55 | 9.21 | ### | 75.1 | 75.1 | 0.0 | ||
| 2007-Aug-16 Thu | ### | 9.23 | 8.75 | ### | 5,694,681 | 51,195,182 | ### | ### | 0.0 |
| 2007-Aug-15 Wed | 9 | ### | 8.82 | ### | ### | ### | 0.0 | ||
| 2007-Aug-14 Tue | ### | 9.29 | ### | ### | 3,220,772 | 14,960,485 | 51.4 | 51.4 | 0.0 |
| 2007-Aug-13 Mon | 9 | ### | ### | ### | 3,071,025 | 0 | 73.8 | 73.8 | 0.0 |
| 2007-Aug-10 Fri | ### | ### | 8.8 | 8.8 | 5,007,953 | ### | ### | ### | 0.6 |
| 2007-Aug-09 Thu | ### | 9.45 | ### | 9.42 | 3,036,324 | ### | 70.9 | 70.9 | 0.7 |
| 2007-Aug-08 Wed | ### | ### | ### | 9.24 | 7,603,925 | 0 | ### | ### | ### |
| 2007-Aug-07 Tue | ### | ### | 8.87 | ### | 19.2 | 19.2 | 0.0 |
Basic Bottom of Page