Computershare Limited CPU
ASX · Australien · Kommerzielle Dienstleistungen
AUD 39,89-0,86 (-2,11 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 39,89 | -2,11 % | AUD 40,71 | AUD 40,76 | AUD 39,68 | 1,37M |
| 2026-09-30 | AUD 40,75 | +0,25 % | AUD 40,45 | AUD 40,82 | AUD 40,42 | 1,99M |
| 2026-09-29 | AUD 40,65 | +0,30 % | AUD 40,72 | AUD 40,88 | AUD 40,60 | 916,34K |
| 2026-09-28 | AUD 40,53 | -0,30 % | AUD 40,37 | AUD 40,71 | AUD 40,27 |
| 1,42M |
| 2026-09-25 | AUD 40,65 | -0,93 % | AUD 41,10 | AUD 41,14 | AUD 40,63 | 517,83K |
| 2026-09-24 | AUD 41,03 | +0,10 % | AUD 40,99 | AUD 41,33 | AUD 40,85 | 1,14M |
| 2026-09-23 | AUD 40,99 | -1,68 % | AUD 41,34 | AUD 41,64 | AUD 40,41 | 1,16M |
| 2026-09-22 | AUD 41,69 | +1,07 % | AUD 41,05 | AUD 41,75 | AUD 41,05 | 1,03M |
| 2026-09-21 | AUD 41,25 | +0,86 % | AUD 40,75 | AUD 41,44 | AUD 40,67 | 730,69K |
| 2026-09-18 | AUD 40,90 | +0,02 % | AUD 40,48 | AUD 41,21 | AUD 40,48 | 3,04M |
| 2026-09-17 | AUD 40,89 | +0,89 % | AUD 41,60 | AUD 41,60 | AUD 40,46 | 2,49M |
| 2026-09-16 | AUD 40,53 | +1,25 % | AUD 40,25 | AUD 40,71 | AUD 40,03 | 1,72M |
| 2026-09-15 | AUD 40,03 | +0,93 % | AUD 40,00 | AUD 40,30 | AUD 39,71 | 1,30M |
| 2026-09-14 | AUD 39,66 | +0,30 % | AUD 39,81 | AUD 40,34 | AUD 39,65 | 1,02M |
| 2026-09-11 | AUD 39,54 | +0,94 % | AUD 39,39 | AUD 39,89 | AUD 39,26 | 916,73K |
| 2026-09-10 | AUD 39,17 | -0,18 % | AUD 39,00 | AUD 39,29 | AUD 38,79 | 1,04M |
| 2026-09-09 | AUD 39,24 | +1,34 % | AUD 38,72 | AUD 39,38 | AUD 38,61 | 1,69M |
| 2026-09-08 | AUD 38,72 | -2,05 % | AUD 39,52 | AUD 39,57 | AUD 38,43 | 1,28M |
| 2026-09-07 | AUD 39,53 | -0,70 % | AUD 39,84 | AUD 39,99 | AUD 39,40 | 767,18K |
| 2026-09-04 | AUD 39,81 | -2,76 % | AUD 41,25 | AUD 41,25 | AUD 39,68 | 1,47M |
| 2026-09-03 | AUD 40,94 | +0,20 % | AUD 40,50 | AUD 41,01 | AUD 40,21 | 2,07M |
| 2026-09-02 | AUD 40,86 | +2,87 % | AUD 39,95 | AUD 41,04 | AUD 39,53 | 3,71M |
| 2026-09-01 | AUD 39,72 | -0,10 % | AUD 39,28 | AUD 39,72 | AUD 39,26 | 1,87M |
| 2026-08-31 | AUD 39,76 | +1,25 % | AUD 39,70 | AUD 39,95 | AUD 39,24 | 3,88M |
| 2026-08-28 | AUD 39,27 | +0,61 % | AUD 39,16 | AUD 39,45 | AUD 39,00 | 1,25M |
| 2026-08-27 | AUD 39,03 | -0,38 % | AUD 39,19 | AUD 39,41 | AUD 38,83 | 1,23M |
| 2026-08-26 | AUD 39,18 | -0,43 % | AUD 39,47 | AUD 39,47 | AUD 38,83 | 1,17M |
| 2026-08-25 | AUD 39,35 | +0,61 % | AUD 39,01 | AUD 39,60 | AUD 39,01 | 1,71M |
| 2026-08-24 | AUD 39,11 | -0,18 % | AUD 38,59 | AUD 39,36 | AUD 38,59 | 1,10M |
| 2026-08-21 | AUD 39,18 | -0,53 % | AUD 39,50 | AUD 39,72 | AUD 39,18 | 1,61M |
| 2026-08-20 | AUD 39,39 | -0,83 % | AUD 39,59 | AUD 39,65 | AUD 38,92 | 2,13M |
| 2026-08-19 | AUD 39,72 | +0,08 % | AUD 39,72 | AUD 40,13 | AUD 39,41 | 2,13M |
| 2026-08-18 | AUD 39,69 | -1,93 % | AUD 40,09 | AUD 40,18 | AUD 39,44 | 1,39M |
| 2026-08-17 | AUD 40,47 | +0,02 % | AUD 40,46 | AUD 40,70 | AUD 40,03 | 1,35M |
| 2026-08-14 | AUD 40,46 | -0,74 % | AUD 40,78 | AUD 40,90 | AUD 40,15 | 1,19M |
| 2026-08-13 | AUD 40,76 | +0,37 % | AUD 40,01 | AUD 40,76 | AUD 39,13 | 3,02M |
| 2026-08-12 | AUD 40,61 | -4,47 % | AUD 40,57 | AUD 41,97 | AUD 39,95 | 8,19M |
| 2026-08-11 | AUD 42,51 | +0,07 % | AUD 42,46 | AUD 42,56 | AUD 42,13 | 1,59M |
| 2026-08-10 | AUD 42,48 | -1,03 % | AUD 42,80 | AUD 42,98 | AUD 42,48 | 1,26M |
| 2026-08-07 | AUD 42,92 | -0,85 % | AUD 42,94 | AUD 43,28 | AUD 42,74 | 2,00M |
| 2026-08-06 | AUD 43,29 | +0,07 % | AUD 43,16 | AUD 43,79 | AUD 43,00 | 1,20M |
| 2026-08-05 | AUD 43,26 | +1,45 % | AUD 42,49 | AUD 43,39 | AUD 42,11 | 1,44M |
| 2026-08-04 | AUD 42,64 | +1,77 % | AUD 41,78 | AUD 42,64 | AUD 41,66 | 1,75M |
| 2026-08-03 | AUD 41,90 | +2,34 % | AUD 40,94 | AUD 41,90 | AUD 40,80 | 1,26M |
| 2026-07-31 | AUD 40,94 | +0,42 % | AUD 40,50 | AUD 41,03 | AUD 40,47 | 1,60M |
| 2026-07-30 | AUD 40,77 | -0,61 % | AUD 41,03 | AUD 41,08 | AUD 40,38 | 1,05M |
| 2026-07-29 | AUD 41,02 | +1,16 % | AUD 40,93 | AUD 41,12 | AUD 40,33 | 1,24M |
| 2026-07-28 | AUD 40,55 | +1,55 % | AUD 39,64 | AUD 40,77 | AUD 39,64 | 1,03M |
| 2026-07-27 | AUD 39,93 | +1,11 % | AUD 39,48 | AUD 39,99 | AUD 39,35 | 621,74K |
| 2026-07-24 | AUD 39,49 | +0,05 % | AUD 39,00 | AUD 39,58 | AUD 38,93 | 1,27M |
| 2026-07-23 | AUD 39,47 | -1,05 % | AUD 39,53 | AUD 40,43 | AUD 39,47 | 2,24M |
| 2026-07-22 | AUD 39,89 | +0,43 % | AUD 39,48 | AUD 39,91 | AUD 39,31 | 602,24K |
| 2026-07-21 | AUD 39,72 | -0,87 % | AUD 39,70 | AUD 40,22 | AUD 39,67 | 864,16K |
| 2026-07-20 | AUD 40,07 | +0,53 % | AUD 39,63 | AUD 40,14 | AUD 39,63 | 784,91K |
| 2026-07-17 | AUD 39,86 | +1,81 % | AUD 39,38 | AUD 39,86 | AUD 39,32 | 976,46K |
| 2026-07-16 | AUD 39,15 | +0,49 % | AUD 39,25 | AUD 39,56 | AUD 39,15 | 812,93K |
| 2026-07-15 | AUD 38,96 | -0,94 % | AUD 39,19 | AUD 39,38 | AUD 38,62 | 1,17M |
| 2026-07-14 | AUD 39,33 | -1,03 % | AUD 39,74 | AUD 39,74 | AUD 38,44 | 1,15M |
| 2026-07-13 | AUD 39,74 | +0,56 % | AUD 39,25 | AUD 39,81 | AUD 39,13 | 882,19K |
| 2026-07-10 | AUD 39,52 | +0,23 % | AUD 39,27 | AUD 39,52 | AUD 38,82 | 635,00K |
| 2026-07-09 | AUD 39,43 | +1,08 % | AUD 39,24 | AUD 39,49 | AUD 38,67 | 1,39M |
| 2026-07-08 | AUD 39,01 | -0,26 % | AUD 38,60 | AUD 39,04 | AUD 38,48 | 1,03M |
| 2026-07-07 | AUD 39,11 | -0,38 % | AUD 38,98 | AUD 39,24 | AUD 38,24 | 1,49M |
| 2026-07-06 | AUD 39,26 | -0,33 % | AUD 39,28 | AUD 39,43 | AUD 39,03 | 535,39K |
| 2026-07-03 | AUD 39,39 | +3,01 % | AUD 38,82 | AUD 39,58 | AUD 38,40 | 915,51K |
| 2026-07-02 | AUD 38,24 | -1,14 % | AUD 38,70 | AUD 38,85 | AUD 38,13 | 1,37M |
| 2026-07-01 | AUD 38,68 | +1,04 % | AUD 38,49 | AUD 39,48 | AUD 38,37 | 1,27M |
| 2026-06-30 | AUD 38,28 | +3,97 % | AUD 37,49 | AUD 38,34 | AUD 36,97 | 1,91M |
| 2026-06-29 | AUD 36,82 | -0,16 % | AUD 36,86 | AUD 37,38 | AUD 36,63 | 1,36M |
| 2026-06-26 | AUD 36,88 | -1,23 % | AUD 37,26 | AUD 37,41 | AUD 36,49 | 1,51M |
| 2026-06-25 | AUD 37,34 | +0,46 % | AUD 37,88 | AUD 37,88 | AUD 37,24 | 1,39M |
| 2026-06-24 | AUD 37,17 | +0,92 % | AUD 36,50 | AUD 37,53 | AUD 36,50 | 2,28M |
| 2026-06-23 | AUD 36,83 | +0,24 % | AUD 37,21 | AUD 37,55 | AUD 36,82 | 1,72M |
| 2026-06-22 | AUD 36,74 | +0,08 % | AUD 36,60 | AUD 37,26 | AUD 36,46 | 1,37M |
| 2026-06-19 | AUD 36,71 | -1,18 % | AUD 36,98 | AUD 37,23 | AUD 36,61 | 3,13M |
| 2026-06-18 | AUD 37,15 | +1,64 % | AUD 36,43 | AUD 37,35 | AUD 36,43 | 1,65M |
| 2026-06-17 | AUD 36,55 | +0,99 % | AUD 36,17 | AUD 36,58 | AUD 35,87 | 953,16K |
| 2026-06-16 | AUD 36,19 | +0,53 % | AUD 36,55 | AUD 36,55 | AUD 35,70 | 1,53M |
| 2026-06-15 | AUD 36,00 | -2,31 % | AUD 36,94 | AUD 37,11 | AUD 35,80 | 3,20M |
| 2026-06-12 | AUD 36,85 | -0,14 % | AUD 36,97 | AUD 37,29 | AUD 36,67 | 1,20M |
| 2026-06-11 | AUD 36,90 | +1,85 % | AUD 36,16 | AUD 37,08 | AUD 36,06 | 3,68M |
| 2026-06-10 | AUD 36,23 | +1,57 % | AUD 35,70 | AUD 36,23 | AUD 35,46 | 1,88M |
| 2026-06-09 | AUD 35,67 | +2,12 % | AUD 35,00 | AUD 35,84 | AUD 34,86 | 1,89M |
| 2026-06-05 | AUD 34,93 | +1,10 % | AUD 34,85 | AUD 35,04 | AUD 34,75 | 700,63K |
| 2026-06-04 | AUD 34,55 | -0,69 % | AUD 35,12 | AUD 35,19 | AUD 34,31 | 1,87M |
| 2026-06-03 | AUD 34,79 | -0,26 % | AUD 34,80 | AUD 35,13 | AUD 34,68 | 1,49M |
| 2026-06-02 | AUD 34,88 | -0,09 % | AUD 35,10 | AUD 35,35 | AUD 34,64 | 1,75M |
| 2026-06-01 | AUD 34,91 | +0,93 % | AUD 33,83 | AUD 35,16 | AUD 33,83 | 1,24M |
| 2026-05-29 | AUD 34,59 | +1,14 % | AUD 34,46 | AUD 34,79 | AUD 34,27 | 6,06M |
| 2026-05-28 | AUD 34,20 | +0,83 % | AUD 33,57 | AUD 34,41 | AUD 33,50 | 1,87M |