Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Mon 24-Jun-03 03:45:21 PM AEST

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 6...

     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 31st May 2024
Latest price with VOLUME for CPU .. Friday 31st May 2024

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 ### 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 51 52 53 54 55 56 57 58 59 60 61 62 Next >>


End of day Prices (full format),

113 Days for (CPU) COMPUTERSHARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.18
2022-Mar-04 Fri ### ### 20.76 ### ### ### 0.0
2022-Mar-03 Thu 21.5 21.77 ### ### ### ### 0.0
2022-Mar-02 Wed ### 21.22 20.5 21.2 ### ### 1.5
2022-Mar-01 Tue 21.83 ### 21.29 21.5 3,091,884 ### 21.7 21.7 1.5
2022-Feb-28 Mon ### ### ### ### 2,658,181 0 ### ### 0.0
2022-Feb-25 Fri ### ### 21.4 ### 24.5 24.5 0.0
2022-Feb-24 Thu ### ### ### ### ### ### 0.0
2022-Feb-23 Wed 22.4 22.44 ### 22.25 ### ### ###
2022-Feb-22 Tue 22.42 22.57 ### ### 55.1 55.1 0.0
2022-Feb-21 Mon 22.55 22.79 22.41 22.7 2,516,682 ### ### ### ###
2022-Feb-18 Fri ### ### 22.8 22.8 1,749,077 19,939,477 28.1 28.1 1.6
2022-Feb-17 Thu ### 23.49 ### 23.22 1,814,047 21,305,982 81.1 81.1 1.7
2022-Feb-16 Wed ### ### ### ### ### ### 0.0
2022-Feb-15 Tue 22.58 ### 22.455 22.87 2,660,688 29,872,874 84.3 84.3 ###
2022-Feb-14 Mon 22.57 ### 22.43 ### 4,415,122 ### ### ### 0.0
2022-Feb-11 Fri ### 23.44 ### 22.81 3,274,858 ### ### ### ###
2022-Feb-10 Thu ### ### ### 22.78 31.7 31.7 1.6
2022-Feb-09 Wed 21.49 ### 21.44 ### ### ### 0.0
2022-Feb-08 Tue 19.7 ### 19.46 ### 3,064,686 ### 71.6 71.6 0.0
2022-Feb-07 Mon 20.4 20.75 ### 20.41 63.9 63.9 1.5
2022-Feb-04 Fri ### 20.59 ### 20.53 63.5 63.5 ###
2022-Feb-03 Thu 20.46 ### ### 20.29 1,305,754 0 ### ### ###
2022-Feb-02 Wed 20.48 20.875 ### ### 1,934,645 20,192,857 70.5 70.5 0.0
2022-Feb-01 Tue ### 19.86 19.48 19.76 1,559,254 30,670,526 64.5 64.5 ###
2022-Jan-31 Mon 18.54 ### 18.51 19.49 ### ### 1.4
2022-Jan-28 Fri 19.48 19.58 18.84 ### ### ### 0.0
2022-Jan-27 Thu ### 20.28 ### ### 2,878,585 29,188,851 ### ### 0.0
2022-Jan-25 Tue ### 19.83 ### 19.2 1,984,386 19,675,187 ### ### ###
2022-Jan-24 Mon ### ### ### 19.72 1,645,686 0 ### ### 1.4
2022-Jan-21 Fri 20.28 20.45 ### 20.2 1,577,673 ### 63.2 63.2 1.4
2022-Jan-20 Thu ### ### 20.54 ### 34.9 34.9 0.0
2022-Jan-19 Wed ### ### 20.56 ### 1,243,341 12,781,545 ### ### 0.0
2022-Jan-18 Tue ### ### ### 20.77 1,556,454 0 70.6 70.6 ###
2022-Jan-17 Mon 20.43 20.77 ### ### 1,155,444 11,999,285 76.0 76.0 0.0
2022-Jan-14 Fri 20.26 20.43 ### ### 1,817,254 18,563,249 71.6 71.6 0.0
2022-Jan-13 Thu ### 20.77 20.5 20.56 ### ### 1.5
2022-Jan-12 Wed 21 ### 20.7 20.72 1,100,384 11,388,974 ### ### 1.5
2022-Jan-11 Tue 20.78 20.85 ### 20.7 1,251,381 13,045,646 38.2 38.2 1.5
2022-Jan-10 Mon 20.48 21 20.48 ### 1,236,241 ### 84.3 84.3 0.0
2022-Jan-07 Fri ### 20.58 ### 20.53 72.7 72.7 ###
2022-Jan-06 Thu 20.27 20.55 ### ### 1,406,881 ### 50.9 50.9 0.0
2022-Jan-05 Wed 20.4 ### 20.25 20.26 36.7 36.7 1.4
2022-Jan-04 Tue 20.21 20.42 ### ### ### ### 0.0
2021-Dec-31 Fri 19.84 20 19.75 20 624,728 ### 71.1 71.1 1.4
2021-Dec-30 Thu ### 20.24 ### ### 666,249 ### 35.7 35.7 0.0
2021-Dec-29 Wed 19.8 ### 19.8 ### 774,677 ### 64.5 64.5 0.0
2021-Dec-24 Fri ### ### 19.71 19.75 254,022 2,503,386 ### ### ###
2021-Dec-23 Thu 19.7 19.73 19.52 ### 324,752 6,373,258 29.3 29.3 0.0
2021-Dec-22 Wed 19.47 ### ### ### 770,883 0 ### ### 0.0
2021-Dec-21 Tue 19.29 19.45 ### 19.45 ### ### ###
2021-Dec-20 Mon ### 19.7 19.24 ### ### ### 0.0
2021-Dec-17 Fri 19.78 ### ### ### 3,672,741 0 ### ### 0.0
2021-Dec-16 Thu 19.77 20 19.72 ### 1,555,381 ### ### ### 0.0
2021-Dec-15 Wed 19.84 ### 19.44 19.51 33.5 33.5 ###
2021-Dec-14 Tue 19.58 19.82 19.52 19.74 941,021 18,509,883 ### ### 1.4
2021-Dec-13 Mon 19.8 ### 19.56 19.77 ### ### 1.4
2021-Dec-10 Fri 19.81 19.81 19.58 19.76 ### ### ###
2021-Dec-09 Thu 19.71 19.84 19.54 19.74 ### ### 1.4
2021-Dec-08 Wed 19.75 19.86 19.45 ### 1,964,984 ### ### ### 0.0
2021-Dec-07 Tue 19.47 ### ### 19.51 ### ### ###
2021-Dec-06 Mon ### 19.5 ### ### ### ### 0.0
2021-Dec-03 Fri ### ### ### ### 75.3 75.3 0.0
2021-Dec-02 Thu 18.8 ### 18.71 18.89 74.8 74.8 ###
2021-Dec-01 Wed ### 19.5 18.82 ### 1,368,685 ### 26.1 26.1 0.0
2021-Nov-30 Tue ### 19.29 ### ### 4,196,246 ### 32.5 32.5 0.0
2021-Nov-29 Mon 19.2 ### 18.8 ### 29.4 29.4 0.0
2021-Nov-26 Fri 19.76 ### 19.56 19.57 ### ### 1.4
2021-Nov-25 Thu 19.4 19.83 ### 19.79 1,461,570 ### ### ### ###
2021-Nov-24 Wed 19.7 19.86 19.29 19.76 1,213,648 23,757,159 ### ### ###
2021-Nov-23 Tue 19.42 19.79 ### 19.71 1,520,556 ### 82.5 82.5 1.4
2021-Nov-22 Mon ### 19.49 ### 19.4 583,050 5,681,822 ### ### 1.4
2021-Nov-19 Fri 19.7 19.77 19.45 ### 1,394,740 27,350,851 ### ### 0.0
2021-Nov-18 Thu ### 19.76 ### ### 82.4 82.4 0.0
2021-Nov-17 Wed 19.57 19.58 19.21 19.29 1,224,448 ### 33.6 33.6 1.4
2021-Nov-16 Tue ### ### ### 19.43 1,208,250 0 35.2 35.2 1.4
2021-Nov-15 Mon ### ### 19.73 19.75 ### ### ###
2021-Nov-12 Fri 19.47 ### ### 19.7 ### ### 1.4
2021-Nov-11 Thu 19.45 19.86 19.24 19.48 ### ### ###
2021-Nov-10 Wed ### 19.29 ### 19.2 1,439,486 13,883,842 ### ### ###
2021-Nov-09 Tue ### ### 18.88 ### 998,579 9,426,585 69.4 69.4 0.0
2021-Nov-08 Mon ### ### ### ### 48.9 48.9 0.0
2021-Nov-05 Fri ### 19.29 ### ### ### ### 0.0
2021-Nov-04 Thu ### 19.49 19.26 ### 856,847 ### 38.2 38.2 0.0
2021-Nov-03 Wed 19.26 19.51 ### 19.21 ### ### 1.4
2021-Nov-02 Tue ### ### ### 19.25 47.4 47.4 1.4
2021-Nov-01 Mon ### ### ### ### ### ### 0.0
2021-Oct-29 Fri ### 19.22 ### 18.76 26.7 26.7 ###
2021-Oct-28 Thu 18.75 ### 18.73 19.22 2,317,123 21,699,856 89.9 89.9 1.4
2021-Oct-27 Wed ### ### ### 18.84 92.9 92.9 1.3
2021-Oct-26 Tue ### 18.2 ### ### ### ### 0.0
2021-Oct-25 Mon ### ### ### ### 609,682 0 73.9 73.9 0.0
2021-Oct-22 Fri 17.86 ### 17.79 ### ### ### 0.0
2021-Oct-21 Thu ### ### 17.89 ### 1,455,078 13,015,672 72.8 72.8 0.0
2021-Oct-20 Wed 18.28 ### ### ### ### ### 0.0
2021-Oct-19 Tue ### ### ### ### 1,033,220 0 ### ### 0.0
2021-Oct-18 Mon ### ### 17.8 ### 828,184 ### 74.0 74.0 0.0
2021-Oct-15 Fri 17.8 ### 17.8 ### ### ### 0.0
2021-Oct-14 Thu ### 17.87 17.57 17.75 1,255,420 22,246,042 66.4 66.4 1.3
2021-Oct-13 Wed 17.47 ### 17.45 ### 1,521,857 ### ### ### 0.0
2021-Oct-12 Tue 17.86 ### 17.46 17.75 ### ### 1.3
2021-Oct-11 Mon 18.2 ### 17.885 ### 1,358,486 ### 33.2 33.2 0.0
2021-Oct-08 Fri ### 18.28 ### 18.25 1,277,984 11,680,773 77.1 77.1 ###
2021-Oct-07 Thu 17.87 ### ### ### ### ### 0.0
2021-Oct-06 Wed ### ### 17.84 ### 41.7 41.7 0.0
2021-Oct-05 Tue 17.79 17.87 ### 17.76 47.3 47.3 1.3
2021-Oct-04 Mon ### 18.23 17.79 ### 42.5 42.5 0.0
2021-Oct-01 Fri ### 18.23 ### ### ### ### 0.0
2021-Sep-30 Thu ### ### ### 18.22 2,023,821 0 59.7 59.7 ###
2021-Sep-29 Wed 17.75 ### 17.75 ### ### ### 0.0
2021-Sep-28 Tue 17.82 ### ### ### 84.9 84.9 0.0
2021-Sep-27 Mon ### ### ### ### 2,306,742 0 ### ### 0.0
2021-Sep-24 Fri 17.49 17.945 17.4 ### 3,769,170 66,610,656 ### ### 0.0
2021-Sep-23 Thu 16.47 17.22 16.44 ### ### ### 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 51 52 53 54 55 56 57 58 59 60 61 62 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 2024-06-03 15:45:21 thru 2024-06-03 15:45:21 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000