Computershare Limited (CPU.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 27.36 | 27.50 | 26.86 | 27.00 | 27.00 | 1,491,890 |
| 24 Apr 2024 | 27.45 | 27.55 | 27.22 | 27.48 | 27.48 | 1,968,070 |
| 23 Apr 2024 | 27.65 | 27.84 | 27.53 | 27.60 | 27.60 | 2,311,525 |
| 22 Apr 2024 | 28.10 | 28.33 | 27.87 | 27.93 | 27.93 | 679,477 |
| 19 Apr 2024 | 27.98 | 28.18 | 27.69 | 27.92 | 27.92 | 1,828,711 |
| 18 Apr 2024 | 27.64 | 27.99 | 27.60 | 27.95 | 27.95 | 1,034,716 |
| 17 Apr 2024 | 27.75 | 28.01 | 27.49 | 27.74 | 27.74 | 1,376,333 |
| 16 Apr 2024 | 27.89 | 28.17 | 27.68 | 27.86 | 27.86 | 1,986,389 |
| 15 Apr 2024 | 28.18 | 28.31 | 27.88 | 27.95 | 27.95 | 1,846,713 |
| 12 Apr 2024 | 27.99 | 28.43 | 27.80 | 28.24 | 28.24 | 2,343,413 |
| 11 Apr 2024 | 27.03 | 28.21 | 26.97 | 28.17 | 28.17 | 4,340,984 |
| 10 Apr 2024 | 26.48 | 26.97 | 26.43 | 26.97 | 26.97 | 1,374,243 |
| 09 Apr 2024 | 25.81 | 26.49 | 25.75 | 26.43 | 26.43 | 1,861,541 |
| 08 Apr 2024 | 26.14 | 26.26 | 25.85 | 25.88 | 25.88 | 1,060,789 |
| 05 Apr 2024 | 26.56 | 26.77 | 26.17 | 26.20 | 26.20 | 1,170,575 |
| 04 Apr 2024 | 26.53 | 27.07 | 26.45 | 26.83 | 26.83 | 818,154 |
| 03 Apr 2024 | 26.17 | 26.64 | 26.02 | 26.42 | 26.42 | 1,411,592 |
| 02 Apr 2024 | 26.13 | 26.32 | 25.97 | 26.23 | 26.23 | 1,240,626 |
| 28 Mar 2024 | 26.15 | 26.15 | 25.92 | 26.11 | 26.11 | 963,687 |
| 27 Mar 2024 | 25.67 | 26.15 | 25.59 | 25.93 | 25.93 | 1,158,896 |
| 26 Mar 2024 | 25.40 | 25.67 | 25.34 | 25.64 | 25.64 | 1,027,153 |
| 25 Mar 2024 | 25.69 | 25.73 | 25.52 | 25.57 | 25.57 | 667,100 |
| 22 Mar 2024 | 25.64 | 25.69 | 25.05 | 25.64 | 25.64 | 1,521,677 |
| 21 Mar 2024 | 25.15 | 25.65 | 25.12 | 25.63 | 25.63 | 1,976,216 |
| 20 Mar 2024 | 25.11 | 25.48 | 25.04 | 25.21 | 25.21 | 1,264,503 |
| 19 Mar 2024 | 24.90 | 25.30 | 24.84 | 25.04 | 25.04 | 1,654,944 |
| 18 Mar 2024 | 24.64 | 25.00 | 24.49 | 24.91 | 24.91 | 844,951 |
| 15 Mar 2024 | 24.66 | 24.78 | 24.42 | 24.72 | 24.72 | 1,957,899 |
| 14 Mar 2024 | 24.82 | 24.88 | 24.52 | 24.78 | 24.78 | 1,083,903 |
| 13 Mar 2024 | 25.04 | 25.13 | 24.75 | 24.88 | 24.88 | 1,865,443 |
| 12 Mar 2024 | 25.37 | 25.40 | 24.91 | 25.02 | 25.02 | 1,043,584 |
| 11 Mar 2024 | 25.35 | 25.63 | 25.23 | 25.44 | 25.44 | 589,660 |
| 08 Mar 2024 | 25.46 | 25.55 | 25.20 | 25.50 | 25.50 | 993,595 |
| 07 Mar 2024 | 25.91 | 25.91 | 25.47 | 25.51 | 25.51 | 1,197,860 |
| 06 Mar 2024 | 25.48 | 25.72 | 25.12 | 25.65 | 25.65 | 1,010,535 |
| 05 Mar 2024 | 25.62 | 25.63 | 25.42 | 25.55 | 25.55 | 825,134 |
| 04 Mar 2024 | 25.71 | 25.84 | 25.32 | 25.58 | 25.58 | 702,851 |
| 01 Mar 2024 | 25.95 | 26.15 | 25.80 | 25.89 | 25.89 | 880,812 |
| 29 Feb 2024 | 26.00 | 26.04 | 25.83 | 25.92 | 25.92 | 2,803,012 |
| 28 Feb 2024 | 25.70 | 25.89 | 25.61 | 25.73 | 25.73 | 1,299,084 |
| 27 Feb 2024 | 25.37 | 25.69 | 25.32 | 25.63 | 25.63 | 1,189,255 |
| 26 Feb 2024 | 25.70 | 25.72 | 25.46 | 25.53 | 25.53 | 906,160 |
| 23 Feb 2024 | 25.70 | 25.91 | 25.63 | 25.72 | 25.72 | 753,317 |
| 22 Feb 2024 | 25.82 | 25.88 | 25.59 | 25.69 | 25.69 | 846,242 |
| 21 Feb 2024 | 26.06 | 26.13 | 25.78 | 25.86 | 25.86 | 1,263,095 |
| 20 Feb 2024 | 26.06 | 26.16 | 25.74 | 26.03 | 26.03 | 811,916 |
| 20 Feb 2024 | 0.4 Dividend | |||||
| 19 Feb 2024 | 26.20 | 26.50 | 26.15 | 26.37 | 25.97 | 539,829 |
| 16 Feb 2024 | 26.32 | 26.44 | 25.98 | 26.21 | 25.81 | 919,484 |
| 15 Feb 2024 | 26.04 | 26.27 | 25.61 | 26.08 | 25.68 | 1,439,021 |
| 14 Feb 2024 | 25.07 | 26.42 | 24.76 | 26.29 | 25.89 | 2,179,120 |
| 13 Feb 2024 | 25.19 | 25.25 | 24.92 | 25.06 | 24.68 | 1,230,458 |
| 12 Feb 2024 | 25.21 | 25.43 | 25.09 | 25.21 | 24.83 | 599,694 |
| 09 Feb 2024 | 24.90 | 25.30 | 24.90 | 25.18 | 24.80 | 1,069,706 |
| 08 Feb 2024 | 25.01 | 25.12 | 24.80 | 24.85 | 24.47 | 686,689 |
| 07 Feb 2024 | 24.89 | 25.02 | 24.77 | 24.89 | 24.51 | 948,913 |
| 06 Feb 2024 | 24.56 | 24.78 | 24.28 | 24.78 | 24.40 | 1,305,368 |
| 05 Feb 2024 | 24.76 | 24.98 | 24.32 | 24.68 | 24.31 | 1,743,117 |
| 02 Feb 2024 | 24.97 | 25.02 | 24.64 | 24.76 | 24.38 | 1,544,337 |
| 01 Feb 2024 | 25.30 | 25.45 | 24.55 | 24.74 | 24.36 | 1,449,548 |
| 31 Jan 2024 | 25.13 | 25.39 | 25.08 | 25.39 | 25.00 | 2,322,034 |
| 30 Jan 2024 | 25.72 | 25.75 | 25.14 | 25.27 | 24.89 | 960,330 |
| 29 Jan 2024 | 25.82 | 25.87 | 25.56 | 25.67 | 25.28 | 913,714 |
| 25 Jan 2024 | 25.76 | 25.77 | 25.34 | 25.55 | 25.16 | 1,132,678 |
| 24 Jan 2024 | 25.80 | 25.93 | 25.55 | 25.59 | 25.20 | 1,257,838 |
| 23 Jan 2024 | 25.89 | 25.97 | 25.71 | 25.80 | 25.41 | 1,272,257 |
| 22 Jan 2024 | 25.56 | 25.86 | 25.44 | 25.86 | 25.47 | 1,034,036 |
| 19 Jan 2024 | 25.44 | 25.58 | 25.25 | 25.48 | 25.09 | 998,631 |
| 18 Jan 2024 | 25.32 | 25.39 | 25.06 | 25.25 | 24.87 | 1,649,842 |
| 17 Jan 2024 | 24.80 | 25.28 | 24.75 | 25.28 | 24.90 | 1,364,665 |
| 16 Jan 2024 | 24.73 | 24.88 | 24.55 | 24.83 | 24.45 | 670,449 |
| 15 Jan 2024 | 24.84 | 25.03 | 24.84 | 24.94 | 24.56 | 76,105 |
| 12 Jan 2024 | 25.08 | 25.12 | 24.75 | 24.86 | 24.48 | 788,663 |
| 11 Jan 2024 | 24.86 | 25.01 | 24.78 | 25.01 | 24.63 | 1,173,678 |
| 10 Jan 2024 | 24.73 | 24.76 | 24.54 | 24.67 | 24.30 | 830,368 |
| 09 Jan 2024 | 24.79 | 24.95 | 24.67 | 24.70 | 24.33 | 856,855 |
| 08 Jan 2024 | 24.73 | 24.78 | 24.47 | 24.57 | 24.20 | 759,838 |
| 05 Jan 2024 | 24.49 | 24.69 | 24.40 | 24.65 | 24.28 | 1,229,970 |
| 04 Jan 2024 | 24.49 | 24.49 | 24.25 | 24.35 | 23.98 | 958,541 |
| 03 Jan 2024 | 24.19 | 24.43 | 24.18 | 24.26 | 23.89 | 804,187 |
| 02 Jan 2024 | 24.42 | 24.47 | 24.31 | 24.43 | 24.06 | 481,218 |
| 29 Dec 2023 | 24.42 | 24.49 | 24.20 | 24.39 | 24.02 | 701,914 |
| 28 Dec 2023 | 24.01 | 24.30 | 23.94 | 24.30 | 23.93 | 608,930 |
| 27 Dec 2023 | 24.22 | 24.30 | 23.93 | 24.11 | 23.74 | 567,011 |
| 22 Dec 2023 | 24.26 | 24.32 | 23.97 | 24.06 | 23.70 | 912,637 |
| 21 Dec 2023 | 24.05 | 24.46 | 24.03 | 24.28 | 23.91 | 1,777,766 |
| 20 Dec 2023 | 23.79 | 24.06 | 23.75 | 23.99 | 23.63 | 1,621,299 |
| 19 Dec 2023 | 23.52 | 23.86 | 23.42 | 23.83 | 23.47 | 1,213,776 |
| 18 Dec 2023 | 23.61 | 23.84 | 23.42 | 23.45 | 23.09 | 943,994 |
| 15 Dec 2023 | 23.47 | 23.72 | 23.38 | 23.46 | 23.10 | 3,607,134 |
| 14 Dec 2023 | 23.40 | 23.64 | 23.26 | 23.40 | 23.05 | 2,743,563 |
| 13 Dec 2023 | 23.70 | 23.83 | 23.52 | 23.70 | 23.34 | 1,408,074 |
| 12 Dec 2023 | 23.83 | 24.06 | 23.51 | 23.68 | 23.32 | 2,103,275 |
| 11 Dec 2023 | 23.80 | 24.14 | 23.68 | 23.95 | 23.59 | 1,633,487 |
| 08 Dec 2023 | 23.34 | 23.79 | 23.28 | 23.61 | 23.25 | 1,636,913 |
| 07 Dec 2023 | 23.76 | 23.88 | 23.52 | 23.57 | 23.21 | 2,597,524 |
| 06 Dec 2023 | 22.96 | 23.68 | 22.93 | 23.59 | 23.23 | 2,290,643 |
| 05 Dec 2023 | 23.35 | 23.46 | 22.87 | 22.89 | 22.54 | 1,940,839 |
| 04 Dec 2023 | 23.64 | 23.71 | 23.28 | 23.36 | 23.01 | 1,929,412 |
| 01 Dec 2023 | 23.73 | 23.81 | 23.30 | 23.44 | 23.08 | 1,479,121 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.