eg: Prices for BHP
Currently Sun 26-Mar-29 02:09:17 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 72...
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 95 96 97 98 99 100 101 102 103 104 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2005-Oct-12 Wed | ### | 6.51 | 6.29 | 6.46 | 1,530,075 | 9,792,480 | ### | ### | ### |
| 2005-Oct-11 Tue | 6.47 | 6.47 | 6.22 | 6.28 | 13.8 | 13.8 | 0.4 | ||
| 2005-Oct-10 Mon | 6.49 | 6.55 | 6.46 | 6.5 | 377,752 | 2,457,276 | ### | ### | 0.5 |
| 2005-Oct-07 Fri | 6.57 | ### | 6.41 | 6.49 | 948,850 | ### | 16.2 | 16.2 | ### |
| 2005-Oct-06 Thu | 6.49 | 6.58 | ### | 6.58 | 2,302,826 | ### | ### | ### | 0.5 |
| 2005-Oct-05 Wed | 6.57 | ### | 6.53 | 6.55 | 1,595,224 | ### | 49.3 | 49.3 | 0.5 |
| 2005-Oct-04 Tue | 6.55 | ### | 6.5 | 6.55 | 71.7 | 71.7 | 0.5 | ||
| 2005-Oct-03 Mon | ### | ### | 6.53 | 6.54 | 435,973 | 1,423,451 | 23.9 | 23.9 | 0.5 |
| 2005-Sep-30 Fri | 6.7 | 6.7 | 6.58 | ### | 19.8 | 19.8 | 0.0 | ||
| 2005-Sep-29 Thu | 6.72 | 6.72 | ### | ### | 578,871 | ### | ### | ### | 0.0 |
| 2005-Sep-28 Wed | 6.79 | 6.79 | ### | 6.75 | 1,101,175 | 3,738,489 | ### | ### | 0.5 |
| 2005-Sep-27 Tue | 6.78 | 6.78 | 6.74 | 6.76 | 1,125,678 | 7,609,583 | 34.8 | 34.8 | 0.5 |
| 2005-Sep-26 Mon | ### | 6.75 | ### | 6.74 | 2,077,175 | ### | ### | ### | ### |
| 2005-Sep-23 Fri | 6.47 | 6.58 | 6.47 | 6.57 | ### | ### | ### | ||
| 2005-Sep-22 Thu | ### | ### | 6.41 | 6.49 | 2,252,072 | ### | ### | ### | ### |
| 2005-Sep-21 Wed | 6.83 | 6.84 | ### | ### | ### | ### | 0.0 | ||
| 2005-Sep-20 Tue | 6.72 | 6.83 | 6.72 | 6.82 | 1,269,946 | 8,603,884 | 79.9 | 79.9 | 0.5 |
| 2005-Sep-19 Mon | 6.82 | 6.83 | 6.72 | 6.72 | ### | ### | 0.5 | ||
| 2005-Sep-16 Fri | 6.75 | 6.85 | 6.71 | 6.83 | 75.1 | 75.1 | 0.5 | ||
| 2005-Sep-15 Thu | ### | 6.75 | ### | 6.75 | ### | ### | 0.5 | ||
| 2005-Sep-14 Wed | 6.75 | 6.79 | 6.72 | 6.75 | 707,347 | 4,778,128 | 67.0 | 67.0 | 0.5 |
| 2005-Sep-13 Tue | ### | 6.79 | ### | 6.75 | 1,539,023 | 5,224,983 | ### | ### | 0.5 |
| 2005-Sep-12 Mon | 6.84 | 6.84 | ### | ### | ### | ### | 0.0 | ||
| 2005-Sep-09 Fri | 6.76 | 6.83 | 6.74 | 6.74 | 695,742 | ### | ### | ### | ### |
| 2005-Sep-08 Thu | ### | ### | 6.74 | 6.8 | 20.8 | 20.8 | 0.5 | ||
| 2005-Sep-07 Wed | 6.8 | ### | 6.79 | ### | 85.5 | 85.5 | 0.0 | ||
| 2005-Sep-06 Tue | 6.74 | 6.83 | 6.74 | 6.76 | 324,021 | 2,198,482 | 73.5 | 73.5 | 0.5 |
| 2005-Sep-05 Mon | 6.85 | ### | 6.74 | 6.74 | ### | ### | ### | ||
| 2005-Sep-02 Fri | ### | ### | 6.82 | ### | 1,883,486 | 6,422,687 | 33.1 | 33.1 | 0.0 |
| 2005-Sep-01 Thu | 6.73 | ### | 6.73 | 6.89 | 1,313,187 | 4,418,874 | ### | ### | 0.5 |
| 2005-Aug-31 Wed | ### | 6.7 | ### | ### | 1,014,246 | 3,397,724 | 31.0 | 31.0 | 0.0 |
| 2005-Aug-30 Tue | ### | 6.74 | ### | 6.71 | 1,613,844 | 5,438,654 | ### | ### | ### |
| 2005-Aug-29 Mon | 6.72 | 6.72 | 6.55 | ### | 2,897,244 | ### | ### | ### | 0.0 |
| 2005-Aug-26 Fri | 6.74 | 6.77 | ### | 6.72 | 23,426,049 | 79,297,175 | 29.2 | 29.2 | 0.5 |
| 2005-Aug-25 Thu | ### | ### | 6.87 | 6.87 | ### | ### | ### | ||
| 2005-Aug-24 Wed | ### | 7 | 6.8 | ### | 28.0 | 28.0 | 0.0 | ||
| 2005-Aug-23 Tue | 6.8 | 7 | 6.8 | ### | 89.3 | 89.3 | 0.0 | ||
| 2005-Aug-22 Mon | ### | 6.8 | ### | 6.78 | 85.9 | 85.9 | 0.5 | ||
| 2005-Aug-19 Fri | ### | ### | 6.52 | ### | 67.5 | 67.5 | 0.0 | ||
| 2005-Aug-18 Thu | 6.71 | 6.73 | 6.53 | 6.56 | 18.8 | 18.8 | 0.5 | ||
| 2005-Aug-17 Wed | ### | 6.87 | 6.57 | 6.77 | 86.0 | 86.0 | ### | ||
| 2005-Aug-16 Tue | 6.5 | 6.74 | 6.45 | 6.7 | 5,950,485 | 39,243,448 | 89.9 | 89.9 | 0.5 |
| 2005-Aug-15 Mon | 6.23 | 6.29 | 6.21 | 6.23 | 67.3 | 67.3 | 0.4 | ||
| 2005-Aug-12 Fri | ### | ### | ### | 6.22 | 17.9 | 17.9 | 0.4 | ||
| 2005-Aug-11 Thu | 6.21 | ### | ### | 6.29 | 77.3 | 77.3 | ### | ||
| 2005-Aug-10 Wed | ### | 6.22 | ### | ### | ### | ### | 0.0 | ||
| 2005-Aug-09 Tue | 6.2 | 6.2 | ### | ### | 1,032,927 | 3,202,073 | 26.7 | 26.7 | 0.0 |
| 2005-Aug-08 Mon | 6.2 | 6.24 | ### | 6.22 | 475,947 | 1,484,954 | 70.5 | 70.5 | 0.4 |
| 2005-Aug-05 Fri | 6.2 | 6.2 | ### | ### | 26.8 | 26.8 | 0.0 | ||
| 2005-Aug-04 Thu | 6.21 | 6.21 | ### | ### | 784,248 | ### | 33.7 | 33.7 | 0.0 |
| 2005-Aug-03 Wed | ### | 6.22 | ### | ### | ### | ### | 0.0 | ||
| 2005-Aug-02 Tue | ### | ### | ### | ### | 3,732,478 | 0 | ### | ### | 0.0 |
| 2005-Aug-01 Mon | ### | ### | ### | ### | 449,984 | 0 | 83.0 | 83.0 | 0.0 |
| 2005-Jul-29 Fri | ### | 6.2 | ### | ### | ### | ### | 0.0 | ||
| 2005-Jul-28 Thu | ### | 6.21 | ### | ### | ### | ### | 0.0 | ||
| 2005-Jul-27 Wed | ### | 6.24 | ### | ### | 2,289,786 | ### | 79.6 | 79.6 | 0.0 |
| 2005-Jul-26 Tue | ### | ### | ### | ### | 75.4 | 75.4 | 0.0 | ||
| 2005-Jul-25 Mon | ### | ### | ### | ### | 30.6 | 30.6 | 0.0 | ||
| 2005-Jul-22 Fri | ### | ### | ### | ### | 3,888,520 | 0 | ### | ### | 0.0 |
| 2005-Jul-21 Thu | 5.86 | ### | 5.85 | ### | 4,445,377 | 13,002,727 | 84.0 | 84.0 | 0.0 |
| 2005-Jul-20 Wed | 5.84 | 5.85 | 5.79 | 5.8 | 818,170 | 4,761,749 | 24.3 | 24.3 | 0.4 |
| 2005-Jul-19 Tue | 5.78 | 5.89 | 5.78 | 5.8 | 72.7 | 72.7 | 0.4 | ||
| 2005-Jul-18 Mon | 5.82 | 5.85 | 5.77 | 5.82 | 1,250,870 | 7,267,554 | ### | ### | 0.4 |
| 2005-Jul-15 Fri | ### | ### | 5.82 | 5.82 | 1,421,778 | 4,137,373 | ### | ### | 0.4 |
| 2005-Jul-14 Thu | ### | ### | 5.85 | ### | 23.1 | 23.1 | 0.0 | ||
| 2005-Jul-13 Wed | ### | ### | 5.85 | 5.89 | 1,119,987 | ### | 34.1 | 34.1 | ### |
| 2005-Jul-12 Tue | 5.79 | 5.86 | 5.79 | 5.83 | 77.7 | 77.7 | ### | ||
| 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 | ### |
<< 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