Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Computershare Limited (CPU.AX)

Compare
38.19
+0.39
+(1.03%)
At close: April 17 at 4:10:22 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202537.9038.3037.8238.1938.192,112,374
Apr 16, 202537.5838.0437.5037.8037.801,015,917
Apr 15, 202537.0838.2337.0837.4737.471,451,647
Apr 14, 202537.0837.8037.0037.2137.211,422,735
Apr 11, 202536.1637.1136.0436.9836.981,532,667
Apr 10, 202538.7038.9337.0437.2237.221,692,193
Apr 9, 202535.3336.0335.3235.9135.911,857,490
Apr 8, 202534.5035.9334.3835.9335.932,064,270
Apr 7, 202533.3834.8033.1334.3834.382,627,712
Apr 4, 202537.1737.3135.9535.9535.952,899,165
Apr 3, 202538.2138.4437.3237.9537.951,651,739
Apr 2, 202538.8039.0637.6038.1538.152,025,118
Apr 1, 202539.9440.5039.1839.7939.791,851,051
Mar 31, 202539.8340.1239.0139.1339.131,528,285
Mar 28, 202539.8340.5039.6740.2140.21846,227
Mar 27, 202539.6139.9339.2139.7439.74960,448
Mar 26, 202540.2040.3139.8039.9939.991,422,681
Mar 25, 202540.0840.3439.7139.8239.82956,670
Mar 24, 202540.1940.3339.5139.6439.641,188,704
Mar 21, 202539.5040.6539.3340.6540.655,187,569
Mar 20, 202538.8839.7538.6939.2039.202,103,677
Mar 19, 202538.3238.7838.1538.3538.351,075,918
Mar 18, 202538.5839.0538.4738.5438.541,143,788
Mar 17, 202537.3038.6037.2338.2638.261,190,379
Mar 14, 202537.7037.8237.0937.5437.541,055,112
Mar 13, 202538.4538.4536.8937.6937.692,336,324
Mar 12, 202538.2538.4937.6037.7337.733,301,360
Mar 11, 202540.1040.2838.7938.9238.921,967,252
Mar 10, 202540.1640.5739.9640.3740.37850,797
Mar 7, 202540.1040.7539.7539.8439.841,267,383
Mar 6, 202541.2341.2840.7740.8140.811,249,816
Mar 5, 202540.6541.1040.5241.1041.101,730,321
Mar 4, 202541.5142.0541.1341.4241.421,872,307
Mar 3, 202541.3741.8141.1641.8141.811,553,524
Feb 28, 202540.9341.2340.6341.0741.072,589,378
Feb 27, 202540.9341.6740.8841.2441.241,028,042
Feb 26, 202540.8041.2040.3841.2041.201,456,857
Feb 25, 202541.6541.9441.2041.5841.581,789,690
Feb 24, 202542.0042.3441.7041.8641.861,259,844
Feb 21, 202542.6142.9441.8441.9041.902,124,130
Feb 20, 202542.2943.2342.2943.1243.121,464,639
Feb 19, 202542.3142.7041.5742.5942.591,373,660
Feb 18, 2025 0.45 Dividend
Feb 18, 202542.8143.1241.8642.0242.021,968,261
Feb 17, 202542.3943.0041.8842.9442.491,118,529
Feb 14, 202542.3043.1641.8242.5142.062,625,414
Feb 13, 202541.2042.5740.2442.5742.122,517,165
Feb 12, 202538.6641.9638.3441.5341.093,739,597
Feb 11, 202535.8436.4635.7235.9635.581,440,485
Feb 10, 202534.9535.8834.9235.4735.10839,921
Feb 7, 202534.9835.3534.9535.2234.85767,721
Feb 6, 202535.3735.4535.0835.2234.85859,915
Feb 5, 202534.5334.9334.4134.8034.441,718,320
Feb 4, 202534.9935.0734.3434.3433.981,388,372
Feb 3, 202534.3534.8334.2534.6534.29956,124
Jan 31, 202535.1635.6034.8135.1634.791,251,477
Jan 30, 202534.9935.3734.7135.0734.70648,354
Jan 29, 202534.6834.7734.3234.7034.34906,269
Jan 28, 202534.0734.4533.9534.4034.041,332,698
Jan 24, 202534.5134.6934.2834.5134.15789,662
Jan 23, 202534.6334.7233.9934.2133.851,314,014
Jan 22, 202534.2634.4534.1134.4334.071,175,311
Jan 21, 202533.9634.1133.3833.8333.48886,127
Jan 20, 202534.2434.5034.1034.1933.83526,928
Jan 17, 202533.8134.3733.6634.2433.88945,780
Jan 16, 202533.4533.8532.9333.8333.482,088,533
Jan 15, 202534.4434.6333.8633.9733.61901,590
Jan 14, 202534.1934.9233.9134.6534.291,422,065
Jan 13, 202533.6534.3533.6134.1033.741,213,192
Jan 10, 202533.8333.8633.5233.6333.281,084,368
Jan 9, 202534.2534.5133.3333.5833.231,653,871
Jan 8, 202534.4334.7734.0534.7734.411,274,460
Jan 7, 202534.9935.3734.8935.0934.72850,253
Jan 6, 202535.0035.1534.4435.0134.64889,591
Jan 3, 202533.8134.6133.8134.6134.25557,570
Jan 2, 202533.9534.1733.7434.0733.71418,771
Dec 31, 202433.9534.1733.8633.9533.59362,356
Dec 30, 202433.9734.3133.9734.2033.84451,163
Dec 27, 202434.1334.2733.9634.2633.90493,440
Dec 24, 202434.0034.0033.5633.8333.48237,198
Dec 23, 202433.5033.9333.4633.9333.57686,633
Dec 20, 202433.5133.6533.2133.5833.234,121,613
Dec 19, 202433.7534.1533.3633.5033.152,577,608
Dec 18, 202433.1034.1833.1033.7833.431,620,813
Dec 17, 202433.1333.2132.7733.1732.821,322,296
Dec 16, 202433.1533.4432.9632.9632.611,648,852
Dec 13, 202432.3133.3532.3133.1732.821,301,590
Dec 12, 202432.3132.6232.1032.5432.201,198,415
Dec 11, 202433.0133.1032.0132.0131.671,775,440
Dec 10, 202433.5333.8033.1033.1832.831,540,233
Dec 9, 202433.3433.5933.1233.4033.051,409,004
Dec 6, 202432.8533.2732.8533.0032.65908,088
Dec 5, 202433.5033.5433.0633.1732.821,184,654
Dec 4, 202433.0433.4032.7333.2432.891,360,859
Dec 3, 202432.2932.8832.2332.8832.541,472,248
Dec 2, 202432.0532.1731.8332.0231.68689,995
Nov 29, 202431.7531.9131.5031.8931.56708,305
Nov 28, 202431.6031.9531.3931.7631.432,416,216
Nov 27, 202431.1331.8930.9531.7331.401,277,283
Nov 26, 202432.0932.2230.9431.0530.721,971,991
Nov 25, 202431.9432.2231.7032.1131.773,748,630
Nov 22, 202430.9431.7630.8731.7031.371,780,894
Nov 21, 202431.0031.2030.7430.8630.541,210,026
Nov 20, 202430.7731.0430.6530.7730.45838,058
Nov 19, 202430.6031.2330.5030.9030.58950,389
Nov 18, 202430.0030.5929.9130.4530.13926,579
Nov 15, 202429.8530.7129.7230.2229.90810,548
Nov 14, 202429.3229.6728.9129.5829.271,599,114
Nov 13, 202429.0029.3028.8529.2028.891,225,539
Nov 12, 202429.2029.3928.9229.2328.92994,509
Nov 11, 202428.8629.2228.6228.9528.651,165,986
Nov 8, 202429.0529.5828.8128.8128.511,598,853
Nov 7, 202428.5729.2228.3829.2228.912,539,470
Nov 6, 202426.7127.6326.6027.5427.251,536,165
Nov 5, 202426.4926.5926.3026.5926.31965,467
Nov 4, 202426.5026.6526.4026.5026.221,011,138
Nov 1, 202426.3226.4925.9826.2225.95728,123
Oct 31, 202426.5326.5826.2526.3826.101,532,400
Oct 30, 202426.5326.7026.3626.4126.131,164,033
Oct 29, 202426.4126.7926.3126.6026.321,716,603
Oct 28, 202426.2626.3126.0426.3126.03743,284
Oct 25, 202426.4926.5626.1926.2325.96985,914
Oct 24, 202426.4726.6226.3726.4826.201,200,635
Oct 23, 202426.3326.5326.2726.4926.21724,420
Oct 22, 202426.4426.5926.2526.4026.121,601,697
Oct 21, 202426.4326.6626.3126.5326.25963,958
Oct 18, 202426.2926.4426.1526.3226.041,240,674
Oct 17, 202426.1826.4826.0426.2525.971,347,021
Oct 16, 202425.9626.3525.8425.9525.681,249,917
Oct 15, 202426.3526.5825.3826.2125.941,739,271
Oct 14, 202426.2226.4226.1226.2725.99695,835
Oct 11, 202426.1326.2825.9426.0725.80836,934
Oct 10, 202426.3926.5026.1526.2725.991,326,131
Oct 9, 202426.0626.4826.0626.3426.061,079,679
Oct 8, 202425.9026.0925.8125.9225.651,273,950
Oct 7, 202425.4726.0725.4725.7625.491,329,269
Oct 4, 202424.9625.4024.9525.4025.131,678,427
Oct 3, 202425.1025.1324.7425.1124.851,487,952
Oct 2, 202425.2325.3324.8524.9324.671,775,276
Oct 1, 202425.2625.5225.1625.3025.031,760,417
Sep 30, 202425.1325.2725.0425.2725.012,373,136
Sep 27, 202424.9525.1824.8525.0024.74932,580
Sep 26, 202424.8725.1224.8525.1124.852,351,006
Sep 25, 202425.2025.2124.6824.6824.421,423,740
Sep 24, 202425.4525.6124.9925.1024.841,959,578
Sep 23, 202425.0925.8125.0725.4525.181,801,585
Sep 20, 202425.7725.8925.3025.4125.144,618,524
Sep 19, 202427.0727.0925.8326.1525.883,583,186
Sep 18, 202427.3027.4226.9427.0926.811,583,939
Sep 17, 202427.4627.7827.2027.4327.141,899,091
Sep 16, 202428.1528.3627.7227.7327.441,736,201
Sep 13, 202427.9128.2627.8928.1527.852,639,866
Sep 12, 202427.5927.9427.5727.7327.441,462,344
Sep 11, 202427.7327.9227.2027.3927.101,530,824
Sep 10, 202428.0528.3027.6627.7827.491,579,862
Sep 9, 202428.0028.2027.8628.0427.751,429,703
Sep 6, 202427.7028.2427.7028.2127.911,564,501
Sep 5, 202428.2328.3827.7728.0327.741,068,497
Sep 4, 202428.0028.4028.0028.2627.961,343,885
Sep 3, 202428.3428.4428.0128.1927.891,749,326
Sep 2, 202428.3028.6528.3028.4628.16660,330
Aug 30, 202428.4328.6528.3328.4328.132,043,988
Aug 29, 202428.1028.3828.0028.3028.001,538,161
Aug 28, 202427.9027.9927.7227.9627.671,488,342
Aug 27, 202428.2528.3027.8927.9927.701,032,765
Aug 26, 202428.2328.4928.0628.1827.881,118,101
Aug 23, 202428.1828.2427.9228.2127.91779,261
Aug 22, 202428.1028.5028.0628.2927.991,184,827
Aug 21, 202427.8028.1427.7228.0327.741,165,560
Aug 20, 2024 0.42 Dividend
Aug 20, 202428.2028.3227.8728.0127.721,437,593
Aug 19, 202428.1628.7628.0028.6327.911,196,225
Aug 16, 202427.7028.3227.5528.3227.611,747,899
Aug 15, 202427.0027.9626.9427.7227.031,827,487
Aug 14, 202426.7027.1326.7026.9026.232,733,818
Aug 13, 202426.5127.0026.4126.9426.27927,134
Aug 12, 202426.7726.9526.5626.5625.90647,684
Aug 9, 202426.2526.6126.1726.4625.80830,230
Aug 8, 202426.0026.1225.8026.0325.381,442,397
Aug 7, 202425.3626.0925.3625.9925.341,455,549
Aug 6, 202425.3825.7425.3025.4724.831,204,304
Aug 5, 202426.4026.4325.2925.2924.662,489,848
Aug 2, 202427.3027.4226.9427.0626.381,769,928
Aug 1, 202427.7827.9727.6127.7427.051,117,735
Jul 31, 202428.2028.2927.6527.6526.961,701,075
Jul 30, 202427.8928.1027.7828.0227.321,029,445
Jul 29, 202427.6028.0127.5028.0127.31950,937
Jul 26, 202427.4127.6927.2227.5026.81986,667
Jul 25, 202427.2327.3527.1027.2226.541,137,130
Jul 24, 202426.6627.3826.6527.3526.672,296,317
Jul 23, 202426.1626.7226.0826.6726.001,419,795
Jul 22, 202425.9426.2025.9126.1025.451,463,508
Jul 19, 202426.4126.5426.1126.2025.551,446,778
Jul 18, 202426.3226.5526.1326.4925.832,956,980
Jul 17, 202426.2126.5626.0226.2925.631,746,691
Jul 16, 202426.4026.5626.1926.2525.591,367,043
Jul 15, 202426.4626.6126.1326.2425.581,237,878
Jul 12, 202427.1827.2026.1226.2025.551,743,951
Jul 11, 202427.2227.4727.2227.2526.571,332,982
Jul 10, 202426.8626.9626.7326.9526.281,092,314
Jul 9, 202426.7027.0926.6826.8626.191,278,085
Jul 8, 202426.4026.7526.2626.5725.91722,298
Jul 5, 202426.7426.7426.3426.5325.87902,005
Jul 4, 202426.5826.8526.5626.7626.09968,495
Jul 3, 202426.5026.5526.1726.3825.721,063,195
Jul 2, 202426.3426.6426.3326.4025.741,039,145
Jul 1, 202426.3326.5726.2026.4725.811,179,818
Jun 28, 202426.5826.6226.2826.3425.681,844,496
Jun 27, 202425.9626.3425.7526.3325.671,241,256
Jun 26, 202426.0526.4025.7426.3825.721,903,849
Jun 25, 202426.5026.6726.0626.3525.692,198,194
Jun 24, 202426.5026.6826.4826.5525.891,344,092
Jun 21, 202426.6726.9026.3426.4025.743,396,933
Jun 20, 202426.9826.9826.6726.7626.091,417,341
Jun 19, 202427.1327.1426.4226.6926.021,206,054
Jun 18, 202426.9327.2326.7627.1426.46855,567
Jun 17, 202426.6326.9626.4826.7426.071,397,966
Jun 14, 202426.8426.9426.3526.4725.811,187,107
Jun 13, 202426.6026.9926.4826.9926.321,192,457
Jun 12, 202426.9026.9226.5826.6625.991,388,587
Jun 11, 202427.1027.1326.7126.8726.201,350,775
Jun 7, 202426.9527.1526.7527.1526.471,011,648
Jun 6, 202426.7927.1426.7226.9126.241,481,799
Jun 5, 202426.6026.8826.5326.6826.011,269,369
Jun 4, 202426.9126.9226.4726.4825.82794,838
Jun 3, 202426.6526.9626.5726.8126.14883,968
May 31, 202426.2426.5926.2426.5425.886,351,404
May 30, 202425.9226.2325.6926.0725.421,520,443
May 29, 202426.4926.5725.8126.1525.502,174,615
May 28, 202427.0027.1426.8326.8626.191,550,898
May 27, 202427.0227.0826.8026.9326.261,222,121
May 24, 202427.0327.1126.5826.7026.031,089,478
May 23, 202426.9527.2126.7327.1626.481,284,901
May 22, 202426.7827.0526.7426.9726.301,289,451
May 21, 202426.3526.8226.2526.7126.041,475,713
May 20, 202426.6426.9326.2826.3425.681,151,780
May 17, 202426.6926.9026.6326.6425.971,062,008
May 16, 202427.1527.1526.6526.6525.981,073,261
May 15, 202427.0627.1626.8326.8626.19652,713
May 14, 202426.9127.2426.8426.8926.22980,976
May 13, 202426.8427.2226.8426.9026.23852,049
May 10, 202426.9227.1526.7726.7726.10570,339
May 9, 202426.9027.1026.6826.7226.05801,564
May 8, 202426.6527.0426.6226.8726.201,106,634
May 7, 202426.4726.7126.2726.7126.041,292,668
May 6, 202426.3826.5026.1326.2625.601,151,287
May 3, 202426.5026.6125.8926.5025.841,134,682
May 2, 202426.7526.9026.5826.6425.97987,458
May 1, 202427.1127.3926.7426.7426.071,385,115
Apr 30, 202427.1327.4227.1027.2326.551,628,990
Apr 29, 202427.0027.1626.6327.0726.391,547,432
Apr 26, 202427.3627.5026.8627.0026.331,491,890
Apr 24, 202427.4527.5527.2227.4826.791,968,070
Apr 23, 202427.6527.8427.5327.6026.912,311,525
Apr 22, 202428.1028.3327.8727.9327.23679,477
Apr 19, 202427.9828.1827.6927.9227.221,828,711
Apr 18, 202427.6427.9927.6027.9527.251,034,716
Apr 17, 202427.7528.0127.4927.7427.051,376,333

Related Tickers

HUB.AX HUB24 Limited
65.73
+1.94%
 
ALPH.L Alpha Group International plc
2,570.00
+0.59%
 
MQG.AX Macquarie Group Limited
179.82
+0.05%
 
SOL.AX Washington H. Soul Pattinson and Company Limited
36.21
-0.22%
 
SNEX StoneX Group Inc.
80.29
+1.30%
 
DEFI.NE DeFi Technologies Inc.
3.0200
+0.67%
 
DMGI.V DMG Blockchain Solutions Inc.
0.2400
+9.09%
 
FRGE Forge Global Holdings, Inc.
8.69
+0.58%
 
HUT Hut 8 Corp.
11.19
+0.99%
 
SCHW The Charles Schwab Corporation
76.15
+0.59%