Computershare Limited CPU
ASX · Australia · Commercial Services
AUD 39.89-0.86 (-2.11%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |