Currently Thu 26-Mar-26 02:03:21 PM 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 68...
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 .. Wednesday 25th March 2026
Latest price with VOLUME for CPU .. Wednesday 25th 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 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2006-Nov-30 Thu | 8.85 | ### | 8.72 | ### | 2,142,953 | 9,343,275 | ### | ### | 0.0 |
| 2006-Nov-29 Wed | 8.72 | 8.83 | ### | 8.83 | 1,102,548 | 4,867,749 | ### | ### | ### |
| 2006-Nov-28 Tue | 8.71 | 8.83 | ### | 8.72 | 72.9 | 72.9 | 0.6 | ||
| 2006-Nov-27 Mon | 8.83 | 8.86 | 8.76 | 8.82 | 909,785 | ### | ### | ### | ### |
| 2006-Nov-24 Fri | ### | 8.84 | ### | 8.74 | 73.1 | 73.1 | 0.6 | ||
| 2006-Nov-23 Thu | 8.58 | 8.72 | 8.58 | ### | 72.2 | 72.2 | 0.0 | ||
| 2006-Nov-22 Wed | 8.51 | 8.56 | 8.4 | 8.56 | 1,302,579 | ### | ### | ### | ### |
| 2006-Nov-21 Tue | 8.23 | 8.49 | 8.22 | 8.45 | 2,473,752 | ### | ### | ### | ### |
| 2006-Nov-20 Mon | 8.53 | 8.53 | 8.23 | 8.23 | 1,325,825 | ### | ### | ### | 0.6 |
| 2006-Nov-17 Fri | ### | ### | ### | 8.48 | ### | ### | 0.6 | ||
| 2006-Nov-16 Thu | 8.44 | 8.47 | 8.2 | ### | 2,452,529 | 20,441,829 | 31.5 | 31.5 | 0.0 |
| 2006-Nov-15 Wed | ### | 8.59 | ### | 8.5 | 4,420,256 | ### | ### | ### | 0.6 |
| 2006-Nov-14 Tue | 7.79 | 7.81 | 7.71 | 7.71 | 2,348,045 | 18,220,829 | 23.8 | 23.8 | ### |
| 2006-Nov-13 Mon | 7.7 | 7.83 | 7.7 | 7.79 | ### | ### | ### | ||
| 2006-Nov-10 Fri | 7.71 | 7.76 | ### | 7.7 | 29.5 | 29.5 | 0.6 | ||
| 2006-Nov-09 Thu | ### | 7.78 | ### | 7.73 | 1,027,670 | ### | 78.9 | 78.9 | 0.6 |
| 2006-Nov-08 Wed | 7.75 | 7.75 | ### | 7.7 | 1,238,951 | ### | ### | ### | 0.6 |
| 2006-Nov-07 Tue | ### | 7.75 | ### | ### | 828,845 | 3,211,774 | ### | ### | 0.0 |
| 2006-Nov-06 Mon | 7.56 | ### | 7.55 | ### | 71.7 | 71.7 | 0.0 | ||
| 2006-Nov-03 Fri | 7.57 | ### | 7.56 | ### | 270,989 | ### | 75.1 | 75.1 | 0.0 |
| 2006-Nov-02 Thu | 7.57 | ### | 7.55 | ### | ### | ### | 0.0 | ||
| 2006-Nov-01 Wed | ### | ### | 7.58 | ### | 65.8 | 65.8 | 0.0 | ||
| 2006-Oct-31 Tue | 7.75 | 7.79 | 7.56 | 7.7 | 31.2 | 31.2 | 0.6 | ||
| 2006-Oct-30 Mon | 7.8 | 7.85 | 7.78 | 7.79 | 888,121 | ### | ### | ### | ### |
| 2006-Oct-27 Fri | 7.8 | 7.84 | 7.75 | 7.8 | 1,872,923 | ### | 70.1 | 70.1 | 0.6 |
| 2006-Oct-26 Thu | 7.84 | ### | 7.8 | ### | ### | ### | 0.0 | ||
| 2006-Oct-25 Wed | 7.8 | 7.89 | 7.75 | 7.8 | 1,434,470 | 11,217,555 | 65.6 | 65.6 | 0.6 |
| 2006-Oct-24 Tue | ### | ### | ### | ### | 1,710,188 | 0 | ### | ### | 0.0 |
| 2006-Oct-23 Mon | ### | ### | 7.85 | ### | 34.3 | 34.3 | 0.0 | ||
| 2006-Oct-20 Fri | ### | ### | ### | ### | 859,579 | 0 | ### | ### | 0.0 |
| 2006-Oct-19 Thu | ### | ### | 7.82 | ### | 2,079,670 | ### | ### | ### | 0.0 |
| 2006-Oct-18 Wed | ### | ### | ### | ### | 2,338,153 | 0 | ### | ### | 0.0 |
| 2006-Oct-17 Tue | 8 | 8 | ### | ### | 2,167,449 | ### | 30.5 | 30.5 | 0.0 |
| 2006-Oct-16 Mon | ### | ### | ### | ### | 573,746 | 0 | 31.7 | 31.7 | 0.0 |
| 2006-Oct-13 Fri | ### | ### | 8 | 8 | 600,371 | 2,401,484 | 28.3 | 28.3 | ### |
| 2006-Oct-12 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Oct-11 Wed | ### | ### | 8 | ### | ### | ### | 0.0 | ||
| 2006-Oct-10 Tue | ### | ### | ### | ### | 307,348 | 0 | ### | ### | 0.0 |
| 2006-Oct-09 Mon | ### | ### | ### | ### | 28.2 | 28.2 | 0.0 | ||
| 2006-Oct-06 Fri | ### | ### | ### | ### | 859,975 | 0 | ### | ### | 0.0 |
| 2006-Oct-05 Thu | 7.82 | ### | 7.82 | ### | 1,839,685 | ### | ### | ### | 0.0 |
| 2006-Oct-04 Wed | 7.75 | 7.8 | 7.7 | 7.76 | ### | ### | 0.6 | ||
| 2006-Oct-03 Tue | 7.76 | 7.8 | 7.71 | 7.76 | 1,154,754 | ### | 69.7 | 69.7 | 0.6 |
| 2006-Oct-02 Mon | 7.7 | 7.79 | 7.59 | 7.76 | 72.8 | 72.8 | 0.6 | ||
| 2006-Sep-29 Fri | 7.48 | 7.74 | 7.48 | 7.71 | 1,757,488 | 13,374,483 | ### | ### | ### |
| 2006-Sep-28 Thu | ### | ### | ### | 7.5 | 2,217,087 | 0 | ### | ### | 0.5 |
| 2006-Sep-27 Wed | 7.47 | ### | 7.47 | 7.58 | 580,525 | ### | ### | ### | ### |
| 2006-Sep-26 Tue | ### | 7.49 | ### | 7.44 | ### | ### | ### | ||
| 2006-Sep-25 Mon | ### | ### | 7.29 | ### | ### | ### | 0.0 | ||
| 2006-Sep-22 Fri | ### | ### | 7.26 | ### | ### | ### | 0.0 | ||
| 2006-Sep-21 Thu | ### | 7.42 | ### | ### | 4,371,925 | 16,219,841 | ### | ### | 0.0 |
| 2006-Sep-20 Wed | ### | 7.43 | ### | ### | 818,884 | 3,042,154 | ### | ### | 0.0 |
| 2006-Sep-19 Tue | 7.5 | ### | 7.42 | 7.44 | 909,746 | 3,375,157 | ### | ### | ### |
| 2006-Sep-18 Mon | 7.45 | ### | 7.41 | 7.54 | 605,041 | 2,241,676 | ### | ### | 0.5 |
| 2006-Sep-15 Fri | 7.42 | 7.47 | ### | 7.44 | 67.8 | 67.8 | ### | ||
| 2006-Sep-14 Thu | 7.46 | 7.49 | ### | 7.46 | 1,089,571 | 4,080,443 | 60.8 | 60.8 | 0.5 |
| 2006-Sep-13 Wed | 7.5 | 7.53 | ### | 7.45 | ### | ### | 0.5 | ||
| 2006-Sep-12 Tue | ### | ### | ### | 7.42 | ### | ### | 0.5 | ||
| 2006-Sep-11 Mon | 7.7 | 7.7 | 7.54 | 7.56 | 566,258 | 4,314,885 | ### | ### | 0.5 |
| 2006-Sep-08 Fri | 7.53 | ### | 7.47 | ### | 514,070 | 1,920,051 | ### | ### | 0.0 |
| 2006-Sep-07 Thu | ### | ### | 7.51 | 7.59 | 571,640 | ### | ### | ### | 0.5 |
| 2006-Sep-06 Wed | 7.85 | 7.85 | ### | ### | 661,148 | ### | 13.1 | 13.1 | 0.0 |
| 2006-Sep-05 Tue | ### | 7.84 | ### | 7.75 | 867,884 | ### | ### | ### | ### |
| 2006-Sep-04 Mon | ### | 7.72 | 7.59 | ### | ### | ### | 0.0 | ||
| 2006-Sep-01 Fri | 7.8 | 7.8 | ### | ### | 17.2 | 17.2 | 0.0 | ||
| 2006-Aug-31 Thu | 7.8 | 7.8 | ### | 7.8 | 727,857 | 2,838,642 | 61.5 | 61.5 | 0.6 |
| 2006-Aug-30 Wed | 7.79 | 7.8 | 7.74 | 7.78 | 1,165,772 | 9,058,048 | 31.8 | 31.8 | 0.6 |
| 2006-Aug-29 Tue | 7.56 | ### | 7.56 | ### | 537,558 | ### | 83.0 | 83.0 | 0.0 |
| 2006-Aug-28 Mon | 7.59 | 7.71 | 7.42 | 7.49 | ### | ### | ### | ||
| 2006-Aug-25 Fri | 7.52 | ### | 7.5 | ### | 730,923 | ### | 71.4 | 71.4 | 0.0 |
| 2006-Aug-24 Thu | 7.82 | 7.82 | 7.5 | 7.52 | 869,320 | ### | 7.9 | 7.9 | 0.5 |
| 2006-Aug-23 Wed | 7.55 | ### | 7.55 | 7.79 | ### | ### | ### |
<< 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 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 Next >>
Basic Bottom of Page