eg: Prices for BHP
Currently Sat 26-Mar-28 11:47:38 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 56...
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 .. Thursday 26th March 2026
Latest price with VOLUME for CPU .. Thursday 26th 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2000-Oct-19 Thu | 8.149 | 8.4 | 8.149 | 8.27 | 83.6 | 83.6 | ### | ||
| 2000-Oct-18 Wed | 8.121 | 8.2 | ### | ### | ### | ### | 0.0 | ||
| 2000-Oct-17 Tue | 8.45 | 8.45 | ### | ### | 24.3 | 24.3 | 0.0 | ||
| 2000-Oct-16 Mon | 8.5 | 8.5 | 8.41 | 8.48 | ### | ### | 0.6 | ||
| 2000-Oct-13 Fri | ### | 8.53 | ### | ### | 978,450 | 4,173,089 | 70.8 | 70.8 | 0.0 |
| 2000-Oct-12 Thu | ### | ### | ### | ### | 1,600,944 | 0 | ### | ### | 0.0 |
| 2000-Oct-11 Wed | ### | 9 | 8.57 | 8.78 | 21.2 | 21.2 | 0.6 | ||
| 2000-Oct-10 Tue | 8.75 | ### | 8.75 | ### | 89.4 | 89.4 | 0.0 | ||
| 2000-Oct-09 Mon | 8.5 | 8.83 | 8.5 | 8.78 | 1,134,179 | ### | ### | ### | 0.6 |
| 2000-Oct-06 Fri | ### | 8.81 | ### | 8.81 | 1,380,886 | ### | 94.9 | 94.9 | ### |
| 2000-Oct-05 Thu | 8.25 | 8.42 | 8.25 | 8.4 | ### | ### | ### | ||
| 2000-Oct-04 Wed | ### | ### | 8.28 | ### | 75.2 | 75.2 | 0.0 | ||
| 2000-Oct-03 Tue | 8.4 | 8.54 | ### | 8.47 | 72.6 | 72.6 | ### | ||
| 2000-Oct-02 Mon | 8.28 | 8.4 | 8.25 | 8.4 | ### | ### | ### | ||
| 2000-Sep-29 Fri | 8.244 | ### | 8.24 | ### | 880,327 | 3,626,947 | ### | ### | 0.0 |
| 2000-Sep-28 Thu | 8.2 | 8.25 | ### | 8.2 | 65.0 | 65.0 | 0.6 | ||
| 2000-Sep-27 Wed | ### | 8.23 | ### | 8.2 | 90.3 | 90.3 | 0.6 | ||
| 2000-Sep-26 Tue | ### | ### | 7.71 | ### | 696,855 | 2,686,376 | ### | ### | 0.0 |
| 2000-Sep-25 Mon | ### | 7.85 | 7.7 | 7.785 | 29.2 | 29.2 | ### | ||
| 2000-Sep-22 Fri | ### | ### | 7.7 | 7.7 | 1,080,851 | 4,161,276 | ### | ### | 0.6 |
| 2000-Sep-21 Thu | ### | ### | 7.83 | ### | 697,877 | 2,732,188 | ### | ### | 0.0 |
| 2000-Sep-20 Wed | 7.82 | ### | 7.78 | ### | 575,422 | ### | ### | ### | 0.0 |
| 2000-Sep-19 Tue | 7.844 | 7.844 | ### | 7.72 | 1,605,249 | 6,295,786 | ### | ### | ### |
| 2000-Sep-18 Mon | 8.076 | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Sep-15 Fri | ### | ### | 8.2 | ### | 70.3 | 70.3 | 0.0 | ||
| 2000-Sep-14 Thu | 8.2 | ### | ### | ### | 1,706,477 | 0 | ### | ### | 0.0 |
| 2000-Sep-13 Wed | ### | 8.2 | ### | ### | 84.9 | 84.9 | 0.0 | ||
| 2000-Sep-12 Tue | ### | ### | ### | ### | 36.5 | 36.5 | 0.0 | ||
| 2000-Sep-11 Mon | 8 | 8.23 | ### | ### | 79.2 | 79.2 | 0.0 | ||
| 2000-Sep-08 Fri | ### | ### | ### | 8 | 1,781,057 | 0 | ### | ### | ### |
| 2000-Sep-07 Thu | ### | ### | 7.77 | ### | 5,182,885 | ### | ### | ### | 0.0 |
| 2000-Sep-06 Wed | 8.059 | 8.059 | ### | ### | 7.6 | 7.6 | 0.0 | ||
| 2000-Sep-05 Tue | ### | ### | 8 | ### | 339,673 | ### | 31.2 | 31.2 | 0.0 |
| 2000-Sep-04 Mon | 8.185 | ### | ### | 8.152 | ### | ### | 0.6 | ||
| 2000-Sep-01 Fri | 8.2 | 8.21 | ### | ### | 790,370 | ### | ### | ### | 0.0 |
| 2000-Aug-31 Thu | ### | 8.2 | ### | 8.2 | 81.4 | 81.4 | 0.6 | ||
| 2000-Aug-30 Wed | ### | 8.24 | ### | ### | 977,749 | 4,028,325 | ### | ### | 0.0 |
| 2000-Aug-29 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Aug-28 Mon | ### | ### | ### | ### | 342,153 | 0 | ### | ### | 0.0 |
| 2000-Aug-25 Fri | ### | 8.2 | ### | ### | 1,483,879 | ### | 79.7 | 79.7 | 0.0 |
| 2000-Aug-24 Thu | 8 | ### | 8 | ### | 1,166,157 | 4,664,628 | ### | ### | 0.0 |
| 2000-Aug-23 Wed | 8.2 | 8.21 | ### | ### | ### | ### | 0.0 | ||
| 2000-Aug-22 Tue | ### | 8.28 | ### | 8.252 | 1,127,152 | ### | 77.1 | 77.1 | ### |
| 2000-Aug-21 Mon | ### | ### | ### | ### | 87.1 | 87.1 | 0.0 | ||
| 2000-Aug-18 Fri | ### | ### | ### | 8 | 1,136,641 | 0 | 70.7 | 70.7 | ### |
| 2000-Aug-17 Thu | 7.88 | 8 | 7.88 | 8 | 1,059,549 | ### | ### | ### | ### |
| 2000-Aug-16 Wed | 7.7 | ### | ### | ### | 89.9 | 89.9 | 0.0 | ||
| 2000-Aug-15 Tue | 7.672 | 7.72 | ### | ### | ### | ### | 0.0 | ||
| 2000-Aug-14 Mon | 7.744 | 7.75 | ### | 7.7 | 331,643 | ### | ### | ### | 0.6 |
| 2000-Aug-11 Fri | ### | ### | ### | ### | 323,123 | 0 | 18.0 | 18.0 | 0.0 |
| 2000-Aug-10 Thu | ### | ### | 7.79 | ### | 265,320 | 1,033,421 | ### | ### | 0.0 |
| 2000-Aug-09 Wed | ### | ### | 7.75 | ### | ### | ### | 0.0 | ||
| 2000-Aug-08 Tue | ### | ### | 7.85 | ### | ### | ### | 0.0 | ||
| 2000-Aug-07 Mon | ### | ### | 7.74 | 7.85 | 515,671 | 1,995,646 | ### | ### | ### |
| 2000-Aug-04 Fri | 8 | 8 | 7.8 | ### | 27.2 | 27.2 | 0.0 | ||
| 2000-Aug-03 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Aug-02 Wed | ### | ### | ### | ### | 957,570 | 0 | 85.9 | 85.9 | 0.0 |
| 2000-Aug-01 Tue | 7.82 | ### | 7.82 | ### | 1,008,971 | 3,945,076 | 80.1 | 80.1 | 0.0 |
| 2000-Jul-31 Mon | 7.7 | 7.83 | 7.57 | 7.83 | 426,888 | ### | 80.9 | 80.9 | ### |
| 2000-Jul-28 Fri | ### | 7.824 | ### | 7.824 | 374,782 | 1,466,147 | ### | ### | 0.6 |
| 2000-Jul-27 Thu | 7.8 | ### | 7.71 | 7.87 | 961,123 | 3,705,129 | ### | ### | 0.6 |
| 2000-Jul-26 Wed | 8 | ### | 7.86 | 7.89 | ### | ### | ### | ||
| 2000-Jul-25 Tue | ### | ### | ### | 8 | 841,089 | 0 | 37.0 | 37.0 | ### |
| 2000-Jul-24 Mon | 8 | ### | ### | ### | 706,777 | 0 | 74.0 | 74.0 | 0.0 |
| 2000-Jul-21 Fri | ### | 8.2 | ### | 8.146 | 1,200,740 | ### | 82.1 | 82.1 | ### |
| 2000-Jul-20 Thu | 7.788 | 7.86 | 7.78 | 7.83 | 764,978 | 5,982,127 | ### | ### | ### |
| 2000-Jul-19 Wed | 7.72 | 7.85 | 7.7 | 7.8 | 1,179,647 | 9,171,755 | 72.3 | 72.3 | 0.6 |
| 2000-Jul-18 Tue | 7.84 | 7.85 | ### | 7.82 | 1,705,375 | ### | 39.1 | 39.1 | 0.6 |
| 2000-Jul-17 Mon | 7.82 | 7.89 | 7.78 | 7.79 | 37.4 | 37.4 | ### | ||
| 2000-Jul-14 Fri | 7.8 | 7.86 | 7.7 | 7.77 | ### | ### | 0.6 | ||
| 2000-Jul-13 Thu | 7.5 | 7.87 | 7.47 | 7.57 | 61,732,580 | 473,488,888 | 74.8 | 74.8 | ### |
| 2000-Jul-12 Wed | 8.5 | 8.5 | ### | ### | 2,145,054 | 9,116,479 | ### | ### | 0.0 |
| 2000-Jul-11 Tue | 8.8 | 8.8 | 8.5 | 8.51 | ### | ### | 0.6 | ||
| 2000-Jul-10 Mon | ### | ### | 8.58 | ### | ### | ### | 0.0 | ||
| 2000-Jul-07 Fri | 8.58 | 8.73 | 8.51 | ### | 77.8 | 77.8 | 0.0 | ||
| 2000-Jul-06 Thu | 8.45 | ### | 8.45 | ### | ### | ### | 0.0 | ||
| 2000-Jul-05 Wed | 8.647 | ### | 8.46 | 8.52 | 574,047 | ### | 17.8 | 17.8 | 0.6 |
| 2000-Jul-04 Tue | 8.4 | ### | ### | ### | 530,077 | 0 | 75.6 | 75.6 | 0.0 |
| 2000-Jul-03 Mon | 8.45 | ### | 8.26 | 8.45 | ### | ### | ### | ||
| 2000-Jun-30 Fri | ### | 8.7 | ### | 8.59 | 75.6 | 75.6 | ### | ||
| 2000-Jun-29 Thu | ### | 8.45 | ### | 8.352 | 1,066,442 | ### | ### | ### | ### |
| 2000-Jun-28 Wed | ### | ### | 7.77 | 7.87 | 25.9 | 25.9 | 0.6 | ||
| 2000-Jun-27 Tue | 7.85 | ### | 7.8 | ### | 700,278 | 2,731,084 | 65.4 | 65.4 | 0.0 |
| 2000-Jun-26 Mon | 7.7 | ### | 7.7 | 7.8 | 480,289 | ### | 77.2 | 77.2 | 0.6 |
| 2000-Jun-23 Fri | 7.741 | 7.8 | ### | 7.8 | ### | ### | 0.6 | ||
| 2000-Jun-22 Thu | 7.8 | ### | ### | 7.75 | 557,256 | 0 | ### | ### | ### |
| 2000-Jun-21 Wed | 7.55 | ### | 7.5 | ### | 1,271,288 | ### | 93.9 | 93.9 | 0.0 |
| 2000-Jun-20 Tue | 7.7 | 7.7 | ### | ### | ### | ### | 0.0 | ||
| 2000-Jun-19 Mon | ### | 7.85 | 7.55 | 7.8 | 924,075 | 7,115,377 | 41.3 | 41.3 | 0.6 |
| 2000-Jun-16 Fri | 7.8 | ### | 7.75 | ### | 808,344 | ### | 76.8 | 76.8 | 0.0 |
| 2000-Jun-15 Thu | 7.72 | 7.8 | ### | 7.727 | 763,573 | ### | 70.4 | 70.4 | ### |
| 2000-Jun-14 Wed | 7.45 | 7.75 | 7.45 | 7.75 | ### | ### | ### | ||
| 2000-Jun-13 Tue | 7.324 | 7.46 | ### | 7.4 | 617,627 | 2,303,748 | 80.4 | 80.4 | 0.5 |
| 2000-Jun-12 Mon | 7.41 | 7.41 | 7.41 | 7.41 | 0 | ### | |||
| 2000-Jun-08 Thu | ### | ### | ### | ### | 1,329,686 | 0 | ### | ### | 0.0 |
| 2000-Jun-07 Wed | 6.85 | ### | 6.81 | 6.81 | 37.1 | 37.1 | ### | ||
| 2000-Jun-06 Tue | ### | 6.85 | 6.75 | 6.85 | 75.9 | 75.9 | ### | ||
| 2000-Jun-05 Mon | 6.941 | ### | 6.8 | ### | ### | ### | 0.0 | ||
| 2000-Jun-02 Fri | 6.88 | ### | 6.843 | 6.843 | ### | ### | 0.5 | ||
| 2000-Jun-01 Thu | 6.8 | ### | 6.71 | 6.89 | 1,675,624 | ### | 77.8 | 77.8 | 0.5 |
| 2000-May-31 Wed | ### | 6.88 | 6.7 | 6.843 | 71.0 | 71.0 | 0.5 | ||
| 2000-May-30 Tue | 6.79 | 6.89 | ### | ### | 32.9 | 32.9 | 0.0 | ||
| 2000-May-29 Mon | 6.755 | 6.87 | 6.7 | 6.8 | 1,207,323 | 8,191,686 | ### | ### | 0.5 |
| 2000-May-26 Fri | ### | 6.7 | 6.26 | ### | 386,752 | 2,506,152 | ### | ### | 0.0 |
| 2000-May-25 Thu | 6.255 | ### | 6.2 | ### | 84.6 | 84.6 | 0.0 | ||
| 2000-May-24 Wed | 6.25 | ### | ### | 6.24 | 1,294,982 | 0 | 39.0 | 39.0 | 0.4 |
| 2000-May-23 Tue | 6.58 | 6.58 | 6.4 | 6.4 | 961,474 | ### | 16.7 | 16.7 | 0.5 |
| 2000-May-22 Mon | 6.574 | 6.72 | 6.55 | 6.58 | ### | ### | 0.5 | ||
| 2000-May-19 Fri | 7.2 | ### | 7 | 7 | ### | ### | 0.5 | ||
| 2000-May-18 Thu | ### | ### | 6.56 | ### | ### | ### | 0.0 | ||
| 2000-May-17 Wed | 6.25 | 6.52 | 6.25 | ### | 1,107,852 | ### | 89.0 | 89.0 | 0.0 |
| 2000-May-16 Tue | ### | 6.2 | ### | 6.2 | 365,821 | 1,134,045 | 95.0 | 95.0 | 0.4 |
| 2000-May-15 Mon | 5.85 | 5.85 | 5.75 | ### | ### | ### | 0.0 | ||
| 2000-May-12 Fri | ### | 6 | 5.85 | 5.85 | 3,535,889 | 20,950,142 | ### | ### | 0.4 |
| 2000-May-11 Thu | 5.744 | ### | 5.55 | ### | ### | ### | 0.0 | ||
| 2000-May-10 Wed | ### | ### | 5.75 | ### | 942,571 | ### | ### | ### | 0.0 |
Basic Bottom of Page