Currently Thu 26-Mar-12 11:59:55 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 69...
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 11th March 2026
Latest price with VOLUME for CPU .. Wednesday 11th 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2005-Jul-11 Mon | 5.73 | 5.78 | ### | 5.76 | 1,380,984 | 3,991,043 | ### | ### | ### |
| 2005-Jul-08 Fri | ### | 5.71 | 5.59 | ### | 68.1 | 68.1 | 0.0 | ||
| 2005-Jul-07 Thu | 5.82 | 5.85 | ### | ### | ### | ### | 0.0 | ||
| 2005-Jul-06 Wed | 5.85 | 5.86 | 5.81 | 5.82 | ### | ### | 0.4 | ||
| 2005-Jul-05 Tue | 5.79 | 5.85 | 5.79 | 5.81 | 2,042,579 | ### | 70.1 | 70.1 | ### |
| 2005-Jul-04 Mon | 5.76 | 5.8 | 5.75 | 5.78 | 72.5 | 72.5 | 0.4 | ||
| 2005-Jul-01 Fri | 5.8 | 5.81 | 5.72 | 5.73 | 3,300,472 | 19,027,221 | 16.3 | 16.3 | ### |
| 2005-Jun-30 Thu | ### | 6 | 5.85 | 5.86 | ### | ### | 0.4 | ||
| 2005-Jun-29 Wed | ### | ### | ### | ### | 36.4 | 36.4 | 0.0 | ||
| 2005-Jun-28 Tue | 5.89 | 6 | 5.89 | ### | ### | ### | 0.0 | ||
| 2005-Jun-27 Mon | ### | ### | 5.83 | ### | ### | ### | 0.0 | ||
| 2005-Jun-24 Fri | 6 | ### | ### | ### | 3,980,450 | 0 | 32.7 | 32.7 | 0.0 |
| 2005-Jun-23 Thu | 6.27 | 6.27 | ### | ### | ### | ### | 0.0 | ||
| 2005-Jun-22 Wed | 6.41 | 6.41 | ### | 6.25 | ### | ### | ### | ||
| 2005-Jun-21 Tue | ### | 6.45 | ### | 6.42 | 1,303,789 | ### | 87.1 | 87.1 | 0.5 |
| 2005-Jun-20 Mon | ### | ### | ### | ### | 35.3 | 35.3 | 0.0 | ||
| 2005-Jun-17 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jun-16 Thu | 6 | ### | 6 | ### | 3,335,486 | 10,006,458 | ### | ### | 0.0 |
| 2005-Jun-15 Wed | 6 | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jun-14 Tue | ### | ### | 5.85 | ### | 3,750,227 | ### | ### | ### | 0.0 |
| 2005-Jun-10 Fri | 5.82 | 5.84 | 5.77 | 5.8 | 1,041,681 | 6,046,958 | 30.4 | 30.4 | 0.4 |
| 2005-Jun-09 Thu | ### | ### | 5.82 | 5.82 | 15.9 | 15.9 | 0.4 | ||
| 2005-Jun-08 Wed | 5.8 | ### | 5.79 | ### | 86.5 | 86.5 | 0.0 | ||
| 2005-Jun-07 Tue | 5.79 | 5.82 | 5.77 | 5.79 | 967,077 | ### | 71.5 | 71.5 | ### |
| 2005-Jun-06 Mon | 5.74 | 5.82 | 5.71 | 5.75 | 68.8 | 68.8 | ### | ||
| 2005-Jun-03 Fri | 5.8 | 5.84 | 5.73 | 5.75 | 820,327 | ### | ### | ### | ### |
| 2005-Jun-02 Thu | 5.8 | 5.85 | 5.72 | 5.78 | 1,808,324 | 10,461,154 | 29.8 | 29.8 | 0.4 |
| 2005-Jun-01 Wed | 5.85 | 5.85 | 5.7 | 5.75 | ### | ### | ### | ||
| 2005-May-31 Tue | 5.75 | ### | 5.72 | ### | 2,535,448 | 7,251,381 | ### | ### | 0.0 |
| 2005-May-30 Mon | 5.77 | 5.77 | ### | 5.7 | ### | ### | 0.4 | ||
| 2005-May-27 Fri | ### | 5.76 | ### | 5.71 | ### | ### | 0.4 | ||
| 2005-May-26 Thu | ### | 5.75 | 5.58 | ### | 28.4 | 28.4 | 0.0 | ||
| 2005-May-25 Wed | 5.83 | 5.83 | ### | ### | 897,381 | ### | ### | ### | 0.0 |
| 2005-May-24 Tue | 5.89 | ### | 5.77 | 5.78 | 3,112,274 | ### | ### | ### | 0.4 |
| 2005-May-23 Mon | 5.89 | ### | ### | ### | 1,489,220 | 0 | 67.8 | 67.8 | 0.0 |
| 2005-May-20 Fri | 5.85 | ### | 5.71 | 5.86 | 69.3 | 69.3 | 0.4 | ||
| 2005-May-19 Thu | ### | 5.84 | ### | 5.84 | 89.2 | 89.2 | 0.4 | ||
| 2005-May-18 Wed | 5.23 | 5.54 | ### | 5.51 | 1,699,744 | ### | 95.0 | 95.0 | ### |
| 2005-May-17 Tue | ### | 5.28 | ### | 5.24 | ### | ### | 0.4 | ||
| 2005-May-16 Mon | ### | ### | ### | ### | 438,150 | 0 | 39.5 | 39.5 | 0.0 |
| 2005-May-13 Fri | 5.2 | 5.21 | ### | 5.2 | 640,929 | 1,669,620 | 68.6 | 68.6 | ### |
| 2005-May-12 Thu | ### | 5.25 | ### | 5.23 | 1,511,820 | 3,968,527 | ### | ### | ### |
| 2005-May-11 Wed | ### | ### | ### | ### | 749,682 | 0 | 67.0 | 67.0 | 0.0 |
| 2005-May-10 Tue | ### | ### | ### | ### | 2,444,444 | 0 | ### | ### | 0.0 |
| 2005-May-09 Mon | ### | ### | ### | ### | 1,065,520 | 0 | ### | ### | 0.0 |
| 2005-May-06 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-May-05 Thu | ### | ### | 4.78 | ### | 1,930,123 | ### | ### | ### | 0.0 |
| 2005-May-04 Wed | ### | ### | 4.87 | ### | ### | ### | 0.0 | ||
| 2005-May-03 Tue | ### | 5.26 | ### | ### | 1,217,859 | ### | ### | ### | 0.0 |
| 2005-May-02 Mon | ### | ### | ### | ### | 1,146,520 | 0 | ### | ### | 0.0 |
| 2005-Apr-29 Fri | ### | ### | 4.85 | ### | 34.5 | 34.5 | 0.0 | ||
| 2005-Apr-28 Thu | 5.4 | 5.4 | ### | 5.2 | 7,856,551 | 21,212,687 | ### | ### | ### |
| 2005-Apr-27 Wed | ### | 5.42 | ### | 5.41 | 866,481 | ### | ### | ### | ### |
| 2005-Apr-26 Tue | 5.41 | 5.44 | ### | 5.4 | 2,612,223 | 7,105,246 | ### | ### | 0.4 |
| 2005-Apr-22 Fri | 5.45 | 5.49 | ### | 5.4 | 762,546 | 2,093,188 | ### | ### | 0.4 |
| 2005-Apr-21 Thu | ### | 5.43 | ### | 5.4 | 2,211,782 | 6,004,988 | 83.8 | 83.8 | 0.4 |
| 2005-Apr-20 Wed | ### | 5.45 | ### | 5.43 | 78.1 | 78.1 | 0.4 | ||
| 2005-Apr-19 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Apr-18 Mon | 5.25 | ### | 5.25 | ### | 1,568,046 | 4,116,120 | ### | ### | 0.0 |
| 2005-Apr-15 Fri | ### | 5.41 | ### | ### | ### | ### | 0.0 | ||
| 2005-Apr-14 Thu | 5.55 | 5.55 | 5.45 | 5.5 | 1,719,052 | 9,454,786 | 37.9 | 37.9 | 0.4 |
| 2005-Apr-13 Wed | 5.71 | 5.75 | 5.52 | ### | 23.8 | 23.8 | 0.0 | ||
| 2005-Apr-12 Tue | 5.45 | ### | 5.45 | ### | 1,012,344 | ### | ### | ### | 0.0 |
| 2005-Apr-11 Mon | 5.46 | 5.5 | 5.44 | 5.47 | 77.8 | 77.8 | ### | ||
| 2005-Apr-08 Fri | ### | ### | 5.48 | 5.53 | 18.0 | 18.0 | ### | ||
| 2005-Apr-07 Thu | 5.5 | 5.58 | 5.41 | 5.58 | ### | ### | 0.4 | ||
| 2005-Apr-06 Wed | 5.45 | 5.5 | 5.41 | 5.5 | 80.9 | 80.9 | 0.4 | ||
| 2005-Apr-05 Tue | 5.4 | 5.45 | ### | 5.44 | 2,003,658 | ### | ### | ### | 0.4 |
| 2005-Apr-04 Mon | 5.45 | 5.5 | ### | 5.41 | 1,281,256 | 3,523,454 | 36.2 | 36.2 | ### |
| 2005-Apr-01 Fri | ### | ### | 5.45 | 5.52 | ### | ### | 0.4 | ||
| 2005-Mar-31 Thu | ### | ### | 5.53 | ### | 64.4 | 64.4 | 0.0 | ||
| 2005-Mar-30 Wed | 5.41 | 5.53 | ### | 5.53 | 93.0 | 93.0 | ### | ||
| 2005-Mar-29 Tue | ### | ### | 5.42 | 5.46 | 19.0 | 19.0 | ### | ||
| 2005-Mar-24 Thu | ### | 5.8 | 5.58 | ### | 1,296,773 | ### | ### | ### | 0.0 |
| 2005-Mar-23 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Mar-22 Tue | 5.79 | 5.79 | 5.7 | 5.73 | 1,830,356 | ### | ### | ### | ### |
<< 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 Next >>
Basic Bottom of Page