Currently Fri 26-Mar-27 05:38:18 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 7...
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 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-May-06 Mon | ### | ### | ### | 26.26 | 1,309,757 | 0 | 33.6 | 33.6 | 1.9 |
| 2024-May-03 Fri | 26.5 | ### | 25.885 | 26.5 | 1,134,682 | 14,685,621 | ### | ### | 1.9 |
| 2024-May-02 Thu | 26.75 | ### | 26.58 | ### | ### | ### | 0.0 | ||
| 2024-May-01 Wed | ### | ### | 26.74 | 26.74 | 1,513,523 | ### | ### | ### | ### |
| 2024-Apr-30 Tue | ### | 27.42 | ### | 27.23 | 67.7 | 67.7 | 1.9 | ||
| 2024-Apr-29 Mon | 27 | ### | ### | ### | 64.9 | 64.9 | 0.0 | ||
| 2024-Apr-26 Fri | ### | 27.5 | 26.86 | 27 | 27.2 | 27.2 | 1.9 | ||
| 2024-Apr-24 Wed | 27.45 | 27.55 | 27.22 | 27.48 | 1,968,070 | ### | 71.1 | 71.1 | 2.0 |
| 2024-Apr-23 Tue | ### | 27.84 | 27.53 | ### | 2,311,525 | ### | ### | ### | 0.0 |
| 2024-Apr-22 Mon | ### | ### | 27.87 | ### | 679,477 | ### | 28.4 | 28.4 | 0.0 |
| 2024-Apr-19 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-18 Thu | ### | ### | ### | ### | 75.7 | 75.7 | 0.0 | ||
| 2024-Apr-17 Wed | 27.75 | ### | 27.49 | 27.74 | ### | ### | ### | ||
| 2024-Apr-16 Tue | 27.89 | ### | ### | 27.86 | 52.3 | 52.3 | ### | ||
| 2024-Apr-15 Mon | ### | ### | 27.875 | ### | 35.1 | 35.1 | 0.0 | ||
| 2024-Apr-12 Fri | ### | ### | 27.8 | 28.24 | 72.2 | 72.2 | 2.0 | ||
| 2024-Apr-11 Thu | ### | 28.21 | ### | ### | 4,361,849 | 61,523,880 | 89.6 | 89.6 | 0.0 |
| 2024-Apr-10 Wed | 26.48 | ### | 26.43 | ### | 1,374,243 | 18,160,621 | ### | ### | 0.0 |
| 2024-Apr-09 Tue | 25.81 | 26.49 | 25.75 | 26.43 | 1,861,541 | 48,623,450 | 84.5 | 84.5 | 1.9 |
| 2024-Apr-08 Mon | ### | 26.26 | 25.85 | 25.88 | 1,060,789 | 27,638,857 | ### | ### | 1.8 |
| 2024-Apr-05 Fri | 26.56 | 26.77 | ### | 26.2 | 1,170,575 | 15,668,146 | 21.6 | 21.6 | ### |
| 2024-Apr-04 Thu | 26.53 | ### | 26.45 | 26.83 | 818,154 | 10,820,086 | ### | ### | ### |
| 2024-Apr-03 Wed | ### | ### | ### | 26.42 | ### | ### | 1.9 | ||
| 2024-Apr-02 Tue | ### | ### | ### | 26.23 | 1,240,626 | 0 | 67.9 | 67.9 | ### |
| 2024-Mar-28 Thu | ### | ### | ### | ### | 963,687 | 0 | 25.6 | 25.6 | 0.0 |
| 2024-Mar-27 Wed | ### | ### | 25.59 | ### | 74.6 | 74.6 | 0.0 | ||
| 2024-Mar-26 Tue | 25.4 | ### | ### | ### | 1,027,153 | 0 | ### | ### | 0.0 |
| 2024-Mar-25 Mon | ### | 25.73 | 25.52 | 25.57 | 31.2 | 31.2 | ### | ||
| 2024-Mar-22 Fri | ### | ### | ### | ### | 1,521,677 | 0 | 70.7 | 70.7 | 0.0 |
| 2024-Mar-21 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-20 Wed | ### | 25.48 | ### | 25.21 | 75.1 | 75.1 | ### | ||
| 2024-Mar-19 Tue | ### | ### | 24.84 | ### | 1,654,944 | ### | ### | ### | 0.0 |
| 2024-Mar-18 Mon | ### | 25 | 24.49 | ### | 844,951 | ### | 80.5 | 80.5 | 0.0 |
| 2024-Mar-15 Fri | ### | 24.78 | 24.42 | 24.72 | ### | ### | 1.8 | ||
| 2024-Mar-14 Thu | 24.82 | 24.88 | 24.52 | 24.78 | 35.8 | 35.8 | 1.8 | ||
| 2024-Mar-13 Wed | ### | ### | 24.75 | 24.88 | 1,865,443 | 23,084,857 | ### | ### | 1.8 |
| 2024-Mar-12 Tue | ### | 25.4 | ### | ### | 1,043,584 | ### | ### | ### | 0.0 |
| 2024-Mar-11 Mon | ### | ### | 25.23 | 25.44 | 75.7 | 75.7 | 1.8 | ||
| 2024-Mar-08 Fri | 25.46 | 25.55 | 25.2 | 25.5 | ### | ### | ### | ||
| 2024-Mar-07 Thu | ### | ### | 25.47 | 25.51 | ### | ### | 1.8 | ||
| 2024-Mar-06 Wed | 25.48 | 25.72 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-05 Tue | ### | ### | 25.425 | 25.55 | 36.5 | 36.5 | 1.8 | ||
| 2024-Mar-04 Mon | 25.71 | 25.84 | ### | 25.58 | 702,851 | ### | ### | ### | 1.8 |
| 2024-Mar-01 Fri | ### | ### | 25.8 | 25.89 | ### | ### | ### | ||
| 2024-Feb-29 Thu | 26 | ### | 25.83 | ### | ### | ### | 0.0 | ||
| 2024-Feb-28 Wed | 25.7 | 25.885 | ### | 25.73 | 1,299,084 | ### | ### | ### | 1.8 |
| 2024-Feb-27 Tue | ### | ### | ### | ### | 1,189,255 | 0 | 79.6 | 79.6 | 0.0 |
| 2024-Feb-26 Mon | 25.7 | 25.72 | 25.46 | 25.53 | ### | ### | ### | ||
| 2024-Feb-23 Fri | 25.7 | ### | ### | 25.72 | ### | ### | 1.8 | ||
| 2024-Feb-22 Thu | 25.82 | 25.88 | 25.59 | ### | 846,242 | ### | ### | ### | 0.0 |
| 2024-Feb-21 Wed | ### | ### | 25.78 | 25.86 | ### | ### | 1.8 | ||
| 2024-Feb-20 Tue | ### | ### | 25.74 | ### | ### | ### | 0.0 | ||
| 2024-Feb-19 Mon | 26.2 | 26.5 | ### | ### | 539,829 | ### | ### | ### | 0.0 |
| 2024-Feb-16 Fri | ### | 26.44 | ### | 26.21 | 919,484 | 12,155,578 | ### | ### | 1.9 |
| 2024-Feb-15 Thu | ### | 26.27 | ### | ### | 1,439,021 | 18,901,540 | ### | ### | 0.0 |
| 2024-Feb-14 Wed | ### | 26.42 | 24.76 | 26.29 | 2,179,120 | 55,763,680 | ### | ### | 1.9 |
| 2024-Feb-13 Tue | ### | 25.25 | ### | ### | 1,230,458 | ### | 33.1 | 33.1 | 0.0 |
| 2024-Feb-12 Mon | 25.21 | 25.43 | ### | 25.21 | 73.2 | 73.2 | ### | ||
| 2024-Feb-09 Fri | ### | ### | ### | ### | 77.4 | 77.4 | 0.0 | ||
| 2024-Feb-08 Thu | ### | ### | 24.8 | 24.85 | 686,689 | 8,514,943 | ### | ### | 1.8 |
| 2024-Feb-07 Wed | 24.89 | ### | 24.77 | 24.89 | 64.4 | 64.4 | 1.8 | ||
| 2024-Feb-06 Tue | 24.56 | 24.78 | 24.28 | 24.78 | 75.8 | 75.8 | 1.8 | ||
| 2024-Feb-05 Mon | 24.76 | ### | ### | ### | 42.0 | 42.0 | 0.0 | ||
| 2024-Feb-02 Fri | ### | ### | ### | 24.76 | 23.5 | 23.5 | 1.8 | ||
| 2024-Feb-01 Thu | ### | 25.45 | 24.55 | 24.74 | 1,449,548 | ### | ### | ### | 1.8 |
| 2024-Jan-31 Wed | ### | ### | 25.075 | ### | 72.7 | 72.7 | 0.0 | ||
| 2024-Jan-30 Tue | 25.72 | 25.75 | ### | 25.27 | ### | ### | ### | ||
| 2024-Jan-29 Mon | 25.82 | 25.87 | 25.56 | ### | 34.5 | 34.5 | 0.0 | ||
| 2024-Jan-25 Thu | 25.76 | 25.77 | ### | 25.55 | 1,132,678 | 14,594,556 | 25.0 | 25.0 | 1.8 |
| 2024-Jan-24 Wed | 25.8 | ### | 25.55 | 25.59 | 25.8 | 25.8 | 1.8 | ||
| 2024-Jan-23 Tue | 25.89 | ### | 25.71 | 25.8 | 1,272,257 | ### | 35.9 | 35.9 | 1.8 |
| 2024-Jan-22 Mon | 25.56 | 25.86 | 25.44 | 25.86 | ### | ### | 1.8 | ||
| 2024-Jan-19 Fri | 25.44 | 25.58 | 25.25 | 25.48 | ### | ### | 1.8 | ||
| 2024-Jan-18 Thu | ### | ### | ### | 25.25 | 1,649,842 | 0 | ### | ### | ### |
| 2024-Jan-17 Wed | 24.8 | 25.28 | 24.75 | 25.28 | ### | ### | 1.8 | ||
| 2024-Jan-16 Tue | 24.73 | 24.88 | 24.55 | 24.83 | 670,449 | 16,570,147 | 78.9 | 78.9 | ### |
| 2024-Jan-15 Mon | 24.84 | ### | 24.84 | ### | 441,975 | 5,489,329 | 73.9 | 73.9 | 0.0 |
| 2024-Jan-12 Fri | ### | ### | 24.75 | 24.86 | ### | ### | 1.8 | ||
| 2024-Jan-11 Thu | 24.86 | ### | 24.78 | ### | 1,173,678 | 14,541,870 | ### | ### | 0.0 |
| 2024-Jan-10 Wed | 24.73 | 24.76 | 24.54 | ### | ### | ### | 0.0 |
Basic Bottom of Page