Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Mon 26-Feb-23 12:41:28 PM AEDT

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 8...

     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 20th February 2026
Latest price with VOLUME for CPU .. Wednesday 18th February 2026

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 43.23 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 Next >>


End of day Prices (full format),

150 Days for (CPU) COMPUTERSHARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2021-Sep-22 Wed 16.28 16.59 ### ### ### ### 0.0
2021-Sep-21 Tue ### ### ### 16.51 ### ### ###
2021-Sep-20 Mon 16.52 16.56 16.23 16.28 54.6 54.6 1.2
2021-Sep-17 Fri 16.48 16.74 ### ### 2,383,825 ### 75.6 75.6 0.0
2021-Sep-16 Thu ### 16.58 ### 16.5 ### ### 1.2
2021-Sep-15 Wed 16.5 ### ### 16.46 879,955 0 ### ### 1.2
2021-Sep-14 Tue 16.55 16.655 16.42 16.52 36.1 36.1 ###
2021-Sep-13 Mon 16.42 16.75 16.42 ### ### ### 0.0
2021-Sep-10 Fri 16.73 16.78 16.48 16.51 737,578 12,265,922 20.6 20.6 ###
2021-Sep-09 Thu 16.71 ### 16.57 16.59 1,059,643 8,779,142 ### ### 1.2
2021-Sep-08 Wed 16.41 ### ### ### 2,353,150 0 90.4 90.4 0.0
2021-Sep-07 Tue ### 16.86 16.58 ### 3,014,951 50,409,980 41.2 41.2 0.0
2021-Sep-06 Mon 16.41 16.76 16.4 16.73 80.0 80.0 ###
2021-Sep-03 Fri 16.49 16.74 16.47 16.57 799,141 ### ### ### ###
2021-Sep-02 Thu 16.55 16.83 16.25 16.49 37.6 37.6 1.2
2021-Sep-01 Wed 16.4 16.71 16.345 ### 77.7 77.7 0.0
2021-Aug-31 Tue 16.41 ### ### 16.5 1,439,552 0 68.2 68.2 1.2
2021-Aug-30 Mon 16.55 ### 16.29 ### 991,346 ### 26.7 26.7 0.0
2021-Aug-27 Fri 16.28 ### 16.22 16.59 1,200,458 ### ### ### 1.2
2021-Aug-26 Thu ### 16.49 ### ### 1,335,349 11,009,952 79.5 79.5 0.0
2021-Aug-25 Wed 16.49 16.49 ### ### 17.7 17.7 0.0
2021-Aug-24 Tue 16.21 ### ### ### ### ### 0.0
2021-Aug-23 Mon ### 16.28 ### 16.22 ### ### 1.2
2021-Aug-20 Fri 16.27 16.41 ### ### 994,482 8,159,724 40.1 40.1 0.0
2021-Aug-19 Thu ### 16.49 ### ### 1,545,324 ### 79.0 79.0 0.0
2021-Aug-18 Wed ### ### 15.86 ### 1,349,043 ### 70.9 70.9 0.0
2021-Aug-17 Tue 16.27 16.28 15.88 ### 1,258,675 ### ### ### 0.0
2021-Aug-16 Mon 16.4 16.54 16.29 16.42 1,129,484 18,540,479 76.3 76.3 1.2
2021-Aug-13 Fri 16.47 ### ### 16.48 1,329,573 0 64.0 64.0 1.2
2021-Aug-12 Thu 16.51 16.53 16.2 ### 30.5 30.5 0.0
2021-Aug-11 Wed 15.79 ### 15.7 16.41 91.0 91.0 1.2
2021-Aug-10 Tue 16.42 16.44 16.23 16.29 ### ### ###
2021-Aug-09 Mon ### 16.4 ### 16.23 ### ### ###
2021-Aug-06 Fri ### ### 15.83 ### 784,544 ### ### ### 0.0
2021-Aug-05 Thu ### ### ### ### 698,870 0 ### ### 0.0
2021-Aug-04 Wed 15.88 ### 15.84 ### 709,041 ### ### ### 0.0
2021-Aug-03 Tue 15.73 ### 15.7 ### 1,160,421 ### ### ### 0.0
2021-Aug-02 Mon ### ### 15.58 15.82 ### ### ###
2021-Jul-30 Fri ### ### 15.51 ### 1,580,425 ### ### ### 0.0
2021-Jul-29 Thu ### ### 15.86 ### 750,040 ### 69.5 69.5 0.0
2021-Jul-28 Wed ### ### 15.71 15.85 1,266,982 9,952,143 ### ### 1.1
2021-Jul-27 Tue ### 16.29 ### ### 996,589 ### ### ### 0.0
2021-Jul-26 Mon ### ### ### ### ### ### 0.0
2021-Jul-23 Fri ### 16.26 ### ### 561,945 ### ### ### 0.0
2021-Jul-22 Thu ### 16.44 ### 16.27 83.8 83.8 1.2
2021-Jul-21 Wed 15.71 15.84 15.56 ### 34.2 34.2 0.0
2021-Jul-20 Tue 15.54 ### 15.26 15.55 1,448,628 ### ### ### ###
2021-Jul-19 Mon ### ### 15.755 15.86 694,372 ### 45.3 45.3 1.1
2021-Jul-16 Fri 16.24 16.26 ### ### 1,276,658 10,379,229 ### ### 0.0
2021-Jul-15 Thu ### ### 16.29 ### ### ### 0.0
2021-Jul-14 Wed ### 16.44 ### 16.26 71.6 71.6 ###
2021-Jul-13 Tue ### 16.25 ### ### 67.2 67.2 0.0
2021-Jul-12 Mon ### ### ### ### 1,084,573 0 ### ### 0.0
2021-Jul-09 Fri ### ### 15.88 ### 72.6 72.6 0.0
2021-Jul-08 Thu 16.21 ### ### ### 1,787,653 0 40.6 40.6 0.0
2021-Jul-07 Wed 16.41 16.56 16.21 16.25 3,244,428 53,159,952 ### ### ###
2021-Jul-06 Tue 16.7 16.71 ### 16.4 724,324 6,051,727 ### ### ###
2021-Jul-05 Mon 16.73 16.86 ### ### 940,375 ### 40.0 40.0 0.0
2021-Jul-02 Fri 16.86 16.89 16.51 16.7 1,373,651 22,939,971 26.1 26.1 1.2
2021-Jul-01 Thu 16.89 ### 16.72 16.77 1,249,159 ### ### ### 1.2
2021-Jun-30 Wed ### 17.145 16.85 ### 1,510,047 25,667,023 37.2 37.2 0.0
2021-Jun-29 Tue 16.76 ### 16.76 ### 591,479 ### 80.5 80.5 0.0
2021-Jun-28 Mon ### ### ### ### 566,340 0 47.5 47.5 0.0
2021-Jun-25 Fri ### ### ### ### 797,357 0 36.6 36.6 0.0
2021-Jun-24 Thu ### ### 16.89 ### ### ### 0.0
2021-Jun-23 Wed ### ### ### ### 73.2 73.2 0.0
2021-Jun-22 Tue ### ### ### ### 37.8 37.8 0.0
2021-Jun-21 Mon ### ### ### 16.88 1,370,785 0 ### ### 1.2
2021-Jun-18 Fri 17.25 17.49 ### ### 25.3 25.3 0.0
2021-Jun-17 Thu 16.83 ### ### 17.2 3,283,756 0 ### ### 1.2
2021-Jun-16 Wed 16.42 16.47 ### 16.41 52.6 52.6 1.2
2021-Jun-15 Tue 16.28 16.5 ### ### 76.4 76.4 0.0
2021-Jun-11 Fri 16.24 16.24 ### ### ### ### 0.0
2021-Jun-10 Thu ### ### ### 16.26 ### ### ###
2021-Jun-09 Wed ### ### ### ### 44.8 44.8 0.0
2021-Jun-08 Tue ### 16.21 15.86 ### 1,293,377 ### ### ### 0.0
2021-Jun-07 Mon 16.25 16.26 ### ### 1,082,125 8,797,676 37.6 37.6 0.0
2021-Jun-04 Fri ### ### ### 16.25 ### ### ###
2021-Jun-03 Thu 15.8 ### 15.75 ### 1,128,971 8,890,646 72.2 72.2 0.0
2021-Jun-02 Wed 15.8 ### 15.7 15.83 921,751 7,235,745 60.5 60.5 ###
2021-Jun-01 Tue ### 15.83 15.58 15.76 590,059 9,266,876 ### ### 1.1
2021-May-31 Mon ### 15.89 ### 15.71 1,649,722 13,107,041 85.9 85.9 1.1
2021-May-28 Fri ### ### ### ### 1,790,543 0 ### ### 0.0
2021-May-27 Thu 15.82 16.25 15.79 16.21 3,916,755 ### 83.3 83.3 1.2
2021-May-26 Wed ### ### 15.76 15.8 31.0 31.0 1.1


<< 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 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 2026-02-23 12:41:28 thru 2026-02-23 12:41:28 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000