Currently Tue 24-May-21 05:41:51 AM AEST
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...
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 .. Friday 17th May 2024
Latest price with VOLUME for CPU .. Friday 17th May 2024
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 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.18 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-May-17 Fri | ### | ### | ### | ### | 35.4 | 35.4 | 0.0 | ||
| 2024-May-16 Thu | ### | ### | ### | ### | 19.0 | 19.0 | 0.0 | ||
| 2024-May-15 Wed | ### | ### | 26.83 | 26.86 | ### | ### | 1.9 | ||
| 2024-May-14 Tue | ### | 27.24 | 26.84 | 26.89 | 35.0 | 35.0 | ### | ||
| 2024-May-13 Mon | 26.84 | 27.22 | 26.84 | ### | 852,049 | 23,030,884 | ### | ### | 0.0 |
| 2024-May-10 Fri | ### | ### | 26.77 | 26.77 | 29.2 | 29.2 | 1.9 | ||
| 2024-May-09 Thu | ### | ### | ### | 26.72 | 36.0 | 36.0 | 1.9 | ||
| 2024-May-08 Wed | ### | ### | ### | 26.87 | ### | ### | ### | ||
| 2024-May-07 Tue | 26.47 | 26.71 | 26.27 | 26.71 | 1,300,885 | 34,460,443 | 70.7 | 70.7 | 1.9 |
| 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 | ||
| 2024-Jan-09 Tue | 24.79 | ### | ### | 24.7 | 856,855 | 0 | 33.5 | 33.5 | 1.8 |
| 2024-Jan-08 Mon | 24.73 | 24.78 | 24.47 | 24.57 | 39.5 | 39.5 | 1.8 | ||
| 2024-Jan-05 Fri | 24.49 | ### | 24.4 | ### | 1,229,970 | ### | 76.9 | 76.9 | 0.0 |
| 2024-Jan-04 Thu | 24.49 | 24.49 | 24.25 | ### | 958,541 | 23,359,644 | 28.5 | 28.5 | 0.0 |
| 2024-Jan-03 Wed | ### | 24.43 | 24.185 | 24.26 | 804,187 | 19,547,775 | ### | ### | 1.7 |
| 2024-Jan-02 Tue | 24.42 | 24.47 | ### | 24.43 | 66.6 | 66.6 | 1.7 | ||
| 2023-Dec-29 Fri | 24.42 | 24.49 | 24.2 | ### | ### | ### | 0.0 | ||
| 2023-Dec-28 Thu | ### | ### | ### | ### | 76.2 | 76.2 | 0.0 | ||
| 2023-Dec-27 Wed | 24.22 | ### | ### | ### | 26.9 | 26.9 | 0.0 | ||
| 2023-Dec-22 Fri | 24.26 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-21 Thu | ### | 24.46 | ### | 24.28 | ### | ### | 1.7 | ||
| 2023-Dec-20 Wed | 23.79 | ### | 23.745 | ### | ### | ### | 0.0 | ||
| 2023-Dec-19 Tue | 23.52 | 23.86 | 23.42 | 23.83 | 1,213,776 | ### | ### | ### | 1.7 |
| 2023-Dec-18 Mon | ### | 23.84 | 23.42 | 23.45 | ### | ### | 1.7 | ||
| 2023-Dec-15 Fri | 23.47 | 23.72 | ### | 23.46 | 34.2 | 34.2 | 1.7 | ||
| 2023-Dec-14 Thu | 23.4 | ### | 23.26 | 23.4 | ### | ### | ### | ||
| 2023-Dec-13 Wed | 23.7 | 23.83 | 23.52 | 23.7 | 1,408,074 | 33,336,151 | 69.0 | 69.0 | 1.7 |
| 2023-Dec-12 Tue | 23.83 | ### | 23.51 | ### | 2,103,275 | ### | ### | ### | 0.0 |
| 2023-Dec-11 Mon | 23.8 | ### | ### | ### | 1,633,487 | 0 | 79.3 | 79.3 | 0.0 |
| 2023-Dec-08 Fri | ### | 23.79 | 23.28 | ### | ### | ### | 0.0 | ||
| 2023-Dec-07 Thu | 23.76 | 23.88 | 23.52 | 23.57 | 2,597,524 | ### | 30.1 | 30.1 | ### |
| 2023-Dec-06 Wed | ### | ### | ### | 23.59 | 2,290,643 | 0 | 79.9 | 79.9 | 1.7 |
| 2023-Dec-05 Tue | ### | 23.46 | 22.87 | 22.89 | 27.2 | 27.2 | ### | ||
| 2023-Dec-04 Mon | ### | 23.71 | 23.28 | ### | 29.3 | 29.3 | 0.0 |
Basic Bottom of Page