Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 26-Feb-23 12:54:03 AM 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...

     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


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
2026-Feb-20 Fri ### 31.48 30.59 31.46 ### ### 2.2
2026-Feb-19 Thu 31.29 31.78 ### 31.22 ### ### 2.2
2026-Feb-18 Wed ### ### 30.56 ### 1,166,123 17,818,359 28.1 28.1 0.0
2026-Feb-17 Tue ### ### 30.41 30.59 1,272,575 ### ### ### 2.2
2026-Feb-16 Mon 30.24 ### 30.24 ### ### ### 0.0
2026-Feb-13 Fri ### 30.56 30.025 ### ### ### 0.0
2026-Feb-12 Thu ### ### ### 30.43 2,508,881 0 ### ### ###
2026-Feb-11 Wed ### 34.87 ### 31.29 2,869,929 ### ### ### ###
2026-Feb-10 Tue ### ### 31.45 ### 1,901,272 ### 65.0 65.0 0.0
2026-Feb-09 Mon ### ### ### ### 1,778,580 0 ### ### 0.0
2026-Feb-06 Fri 31.44 31.73 ### ### 1,025,172 16,264,353 ### ### 0.0
2026-Feb-05 Thu 31.52 ### 31.22 ### 2,944,523 ### 87.1 87.1 0.0
2026-Feb-04 Wed ### 32.26 31.41 ### ### ### 0.0
2026-Feb-03 Tue ### ### ### 32.87 64.2 64.2 2.3
2026-Feb-02 Mon 32.7 ### 32.27 32.47 862,425 13,915,227 ### ### ###
2026-Jan-30 Fri 33.23 ### ### 32.71 1,440,125 0 44.4 44.4 ###
2026-Jan-29 Thu ### 34.24 ### ### 1,379,281 ### 29.2 29.2 0.0
2026-Jan-28 Wed 35.41 35.45 34.29 ### ### ### 0.0
2026-Jan-27 Tue 34.81 ### ### ### 1,282,220 0 81.8 81.8 0.0
2026-Jan-23 Fri 34.24 ### 34.23 ### ### ### 0.0
2026-Jan-22 Thu ### ### ### ### 1,240,984 0 ### ### 0.0
2026-Jan-21 Wed 34.45 34.745 ### ### 27.7 27.7 0.0
2026-Jan-20 Tue ### 35.255 34.59 34.73 1,550,054 ### ### ### ###
2026-Jan-19 Mon ### ### ### ### ### ### 0.0
2026-Jan-16 Fri ### 35.45 ### ### 960,370 17,022,558 73.5 73.5 0.0
2026-Jan-15 Thu 34.79 35.27 34.58 35.25 ### ### 2.5
2026-Jan-14 Wed ### ### ### ### 91.3 91.3 0.0
2026-Jan-13 Tue ### ### 33.53 ### 76.2 76.2 0.0
2026-Jan-12 Mon 33.53 ### ### ### 74.0 74.0 0.0
2026-Jan-09 Fri 34.2 34.47 ### 33.74 1,046,382 ### 26.3 26.3 2.4
2026-Jan-08 Thu ### 34.21 33.51 ### ### ### 0.0
2026-Jan-07 Wed ### ### 33.87 ### 605,028 10,246,149 ### ### 0.0
2026-Jan-06 Tue ### ### 33.76 ### ### ### 0.0
2026-Jan-05 Mon 34.2 34.24 ### ### 35.0 35.0 0.0
2026-Jan-02 Fri ### 34.23 33.82 ### 66.4 66.4 0.0
2025-Dec-31 Wed 34.25 34.43 ### ### 581,344 ### 31.8 31.8 0.0
2025-Dec-30 Tue ### 34.48 ### ### ### ### 0.0
2025-Dec-29 Mon 34.51 34.585 ### ### 330,886 5,721,846 31.5 31.5 0.0
2025-Dec-24 Wed 34.51 ### ### ### 318,971 0 ### ### 0.0
2025-Dec-23 Tue ### 34.75 34.44 ### 58.9 58.9 0.0
2025-Dec-22 Mon 34.5 ### 34.28 34.48 28.9 28.9 2.5
2025-Dec-19 Fri 34.42 34.43 ### 34.29 29.9 29.9 ###
2025-Dec-18 Thu 33.82 34.24 33.73 ### 1,465,871 49,817,625 ### ### 0.0
2025-Dec-17 Wed 33.42 34.43 33.25 ### 1,213,674 41,070,728 74.0 74.0 0.0
2025-Dec-16 Tue ### ### 32.5 ### 1,905,587 30,965,788 ### ### 0.0
2025-Dec-15 Mon 33.71 34.28 33.71 ### 989,787 ### 81.5 81.5 0.0
2025-Dec-12 Fri 34.22 ### ### 33.83 ### ### ###
2025-Dec-11 Thu 34.29 34.57 33.79 33.79 32.4 32.4 ###
2025-Dec-10 Wed 34.26 34.76 34.26 34.4 1,068,784 ### ### ### 2.5
2025-Dec-09 Tue 34.58 35.26 34.58 34.88 ### ### ###
2025-Dec-08 Mon 34.75 ### 34.52 ### 606,472 ### 74.3 74.3 0.0
2025-Dec-05 Fri 34.5 ### ### ### 813,854 0 79.3 79.3 0.0
2025-Dec-04 Thu ### 35.4 ### ### ### ### 0.0
2025-Dec-03 Wed 35.52 35.73 ### ### 817,426 ### 27.1 27.1 0.0
2025-Dec-02 Tue ### 35.72 ### ### 81.5 81.5 0.0
2025-Dec-01 Mon 35.73 35.925 34.72 34.72 1,277,359 ### ### ### 2.5
2025-Nov-28 Fri ### ### 35.43 ### 737,686 ### 61.8 61.8 0.0
2025-Nov-27 Thu ### ### 35.55 ### 680,476 ### ### ### 0.0
2025-Nov-26 Wed 35.79 ### ### ### ### ### 0.0
2025-Nov-25 Tue 35.5 35.72 35.2 35.54 65.7 65.7 2.5
2025-Nov-24 Mon ### 35.41 ### 35.41 ### ### ###
2025-Nov-21 Fri ### ### 34.43 34.79 ### ### 2.5
2025-Nov-20 Thu ### ### 34.49 ### 64.4 64.4 0.0
2025-Nov-19 Wed ### 35.46 34.44 34.44 1,125,043 39,320,252 ### ### 2.5
2025-Nov-18 Tue 35.72 ### 35.41 35.54 58.9 58.9 2.5
2025-Nov-17 Mon 35.81 36.045 ### ### 1,045,556 ### ### ### 0.0
2025-Nov-14 Fri ### 36.72 ### ### 1,179,741 21,660,044 ### ### 0.0
2025-Nov-13 Thu 35.4 ### 34.85 ### ### ### 0.0
2025-Nov-12 Wed ### ### 34.86 ### 69.8 69.8 0.0
2025-Nov-11 Tue 35.2 ### ### ### 1,098,056 0 ### ### 0.0
2025-Nov-10 Mon 35.25 35.5 ### ### 22.4 22.4 0.0
2025-Nov-07 Fri ### 36.42 ### ### ### ### 0.0
2025-Nov-06 Thu 36.59 ### 36.4 ### 67.9 67.9 0.0
2025-Nov-05 Wed ### 37.25 36.2 36.57 1,321,387 ### ### ### 2.6
2025-Nov-04 Tue 36.86 37.41 ### ### 991,154 ### ### ### 0.0
2025-Nov-03 Mon 36.4 36.88 36.21 36.47 ### ### ###
2025-Oct-31 Fri ### 36.88 36.22 36.57 1,489,048 ### ### ### 2.6
2025-Oct-30 Thu ### 36.83 35.84 36.73 82.6 82.6 ###
2025-Oct-29 Wed ### 37.085 36.175 ### 23.9 23.9 0.0
2025-Oct-28 Tue 36.77 ### 36.72 37.2 1,239,447 22,756,246 ### ### 2.7
2025-Oct-27 Mon 37.2 37.28 36.76 36.76 539,320 19,965,626 35.5 35.5 2.6
2025-Oct-24 Fri ### 37.4 36.8 36.88 578,146 ### ### ### 2.6
2025-Oct-23 Thu ### ### ### 37.23 796,654 0 ### ### ###
2025-Oct-22 Wed 37.26 37.58 ### 37.2 47.9 47.9 2.7
2025-Oct-21 Tue 36.79 37.29 ### 37.2 78.8 78.8 2.7
2025-Oct-20 Mon ### 37.54 36.74 ### 40.9 40.9 0.0
2025-Oct-17 Fri ### ### 36.73 ### ### ### 0.0
2025-Oct-16 Thu 36.76 37.57 36.625 37.46 76.7 76.7 2.7
2025-Oct-15 Wed 36.26 36.725 ### ### 1,565,545 28,747,320 71.1 71.1 0.0
2025-Oct-14 Tue ### 35.75 ### 35.72 1,016,175 18,164,128 61.5 61.5 ###
2025-Oct-13 Mon 36.47 36.79 ### ### 1,105,054 ### 23.3 23.3 0.0
2025-Oct-10 Fri ### ### 36.41 ### 1,101,327 20,049,658 ### ### 0.0
2025-Oct-09 Thu 36.49 36.83 36.27 36.47 39.8 39.8 ###
2025-Oct-08 Wed ### 36.54 ### ### 43.5 43.5 0.0
2025-Oct-07 Tue ### 36.77 ### 36.41 ### ### ###
2025-Oct-06 Mon 36.82 ### ### ### 28.2 28.2 0.0
2025-Oct-03 Fri 36.41 ### ### 36.46 835,124 0 59.1 59.1 2.6
2025-Oct-02 Thu 36.53 36.86 36.26 36.8 65.5 65.5 2.6
2025-Oct-01 Wed ### 36.51 35.88 36.43 805,229 ### 75.6 75.6 2.6
2025-Sep-30 Tue ### 36.75 36.25 36.29 1,007,973 ### 28.5 28.5 2.6
2025-Sep-29 Mon 36.2 36.55 ### ### 1,063,979 ### 63.9 63.9 0.0
2025-Sep-26 Fri 35.8 ### ### 35.53 1,235,855 0 ### ### 2.5
2025-Sep-25 Thu ### 36.43 ### ### ### ### 0.0
2025-Sep-24 Wed 36.46 36.55 ### ### 1,106,944 ### 37.7 37.7 0.0
2025-Sep-23 Tue ### 37.055 ### 36.51 24.0 24.0 2.6
2025-Sep-22 Mon ### 37.53 ### 37.28 39.6 39.6 2.7
2025-Sep-19 Fri 37.41 37.87 ### 37.47 ### ### ###
2025-Sep-18 Thu 37.47 ### ### ### 1,390,428 0 ### ### 0.0
2025-Sep-17 Wed ### 37.71 37.23 37.59 1,421,823 ### 74.8 74.8 2.7
2025-Sep-16 Tue 36.83 37.87 36.825 ### 1,484,728 55,450,878 83.2 83.2 0.0
2025-Sep-15 Mon 36.75 37.24 36.52 36.83 ### ### ###
2025-Sep-12 Fri ### 37.49 36.26 36.47 1,186,055 43,735,778 ### ### ###
2025-Sep-11 Thu ### ### ### ### 1,494,585 0 74.2 74.2 0.0
2025-Sep-10 Wed ### ### ### ### 1,687,159 0 68.9 68.9 0.0
2025-Sep-09 Tue 36.23 ### ### ### 1,323,527 0 41.6 41.6 0.0
2025-Sep-08 Mon ### 37.88 ### ### ### ### 0.0
2025-Sep-05 Fri ### 37.76 37.22 37.46 ### ### 2.7
2025-Sep-04 Thu 36.86 37.41 36.855 37.21 1,022,687 37,974,925 ### ### 2.7
2025-Sep-03 Wed 36.83 37.25 36.73 36.84 78.5 78.5 ###
2025-Sep-02 Tue 37.22 37.5 ### 37.26 68.7 68.7 ###
2025-Sep-01 Mon ### 38.22 37.44 37.55 857,957 ### ### ### 2.7
2025-Aug-29 Fri ### 38.52 ### ### ### ### 0.0
2025-Aug-28 Thu 38.59 38.85 37.57 37.77 ### ### 2.7
2025-Aug-27 Wed ### 38.5 37.88 38.4 64.6 64.6 2.7
2025-Aug-26 Tue 37.54 ### ### ### 2,343,259 0 79.1 79.1 0.0
2025-Aug-25 Mon 38.44 39.45 ### 37.43 ### ### ###
2025-Aug-22 Fri 38.55 39.745 38.45 39.47 1,495,670 58,476,957 84.2 84.2 ###
2025-Aug-21 Thu 39.46 ### 38.86 ### ### ### 0.0
2025-Aug-20 Wed 38.8 ### ### 38.73 ### ### ###
2025-Aug-19 Tue 39.58 ### 38.52 38.73 20.8 20.8 ###
2025-Aug-18 Mon 40.56 ### ### ### 1,317,657 0 23.6 23.6 0.0
2025-Aug-15 Fri 40.42 ### 40.225 ### 1,819,477 ### ### ### 0.0
2025-Aug-14 Thu ### 41.23 39.73 40.44 ### ### 2.9
2025-Aug-13 Wed 40.42 41.245 39.27 39.75 ### ### ###
2025-Aug-12 Tue 41 41.52 40.81 ### 2,070,244 ### 70.9 70.9 0.0
2025-Aug-11 Mon 41.44 ### 41.25 41.5 693,871 14,311,089 65.5 65.5 3.0
2025-Aug-08 Fri ### 41.4 40.52 41.26 808,820 ### ### ### 2.9
2025-Aug-07 Thu 40.78 41.29 ### ### 973,775 20,103,584 ### ### 0.0
2025-Aug-06 Wed 40.78 41.26 40.48 41.22 72.0 72.0 2.9
2025-Aug-05 Tue 40.5 ### ### 40.53 1,412,982 0 63.1 63.1 ###
2025-Aug-04 Mon ### 41.285 ### 40.5 771,152 ### ### ### 2.9
2025-Aug-01 Fri 41.82 ### 41.4 ### 883,848 18,295,653 32.0 32.0 0.0
2025-Jul-31 Thu 41.87 42.275 ### ### ### ### 0.0
2025-Jul-30 Wed 41.54 42 ### 41.88 616,422 ### ### ### ###
2025-Jul-29 Tue ### 41.71 ### ### 82.7 82.7 0.0
2025-Jul-28 Mon 40.27 ### 40.27 ### 88.1 88.1 0.0
2025-Jul-25 Fri ### 40.79 ### ### 531,746 10,844,959 38.5 38.5 0.0
2025-Jul-24 Thu 41.76 41.82 40.22 40.22 1,280,921 52,543,379 ### ### 2.9
2025-Jul-23 Wed 41.24 ### 40.89 41.59 ### ### ###
2025-Jul-22 Tue ### ### 40.75 ### 71.3 71.3 0.0


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 00:54:03 thru 2026-02-23 00:54:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000