Computershare Limited CPU

ASX · Avustralya · Ticari Hizmetler

AUD 39,89-0,86 (-%2,11)

Piyasa kapalı· 1 Eki 2026 06:14 UTC· AUD · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-01	AUD 39,89	-%2,11	AUD 40,71	AUD 40,76	AUD 39,68	1,39M
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

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-01	AUD 39,89	-%2,11	AUD 40,71	AUD 40,76	AUD 39,68	1,39M
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