Canada markets closed

Computershare Limited (CPU.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
26.50-0.14 (-0.53%)
At close: 04:10PM AEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202426.5026.6125.8926.5026.501,134,682
May 02, 202426.7526.9026.5826.6426.64987,458
May 01, 202427.1127.3926.7426.7426.741,385,115
Apr 30, 202427.1327.4227.1027.2327.231,628,990
Apr 29, 202427.0027.1626.6327.0727.071,547,432
Apr 26, 202427.3627.5026.8627.0027.001,491,890
Apr 24, 202427.4527.5527.2227.4827.481,968,070
Apr 23, 202427.6527.8427.5327.6027.602,311,525
Apr 22, 202428.1028.3327.8727.9327.93679,477
Apr 19, 202427.9828.1827.6927.9227.921,828,711
Apr 18, 202427.6427.9927.6027.9527.951,034,716
Apr 17, 202427.7528.0127.4927.7427.741,376,333
Apr 16, 202427.8928.1727.6827.8627.861,986,389
Apr 15, 202428.1828.3127.8827.9527.951,846,713
Apr 12, 202427.9928.4327.8028.2428.242,343,413
Apr 11, 202427.0328.2126.9728.1728.174,340,984
Apr 10, 202426.4826.9726.4326.9726.971,374,243
Apr 09, 202425.8126.4925.7526.4326.431,861,541
Apr 08, 202426.1426.2625.8525.8825.881,060,789
Apr 05, 202426.5626.7726.1726.2026.201,170,575
Apr 04, 202426.5327.0726.4526.8326.83818,154
Apr 03, 202426.1726.6426.0226.4226.421,411,592
Apr 02, 202426.1326.3225.9726.2326.231,240,626
Mar 28, 202426.1526.1525.9226.1126.11963,687
Mar 27, 202425.6726.1525.5925.9325.931,158,896
Mar 26, 202425.4025.6725.3425.6425.641,027,153
Mar 25, 202425.6925.7325.5225.5725.57667,100
Mar 22, 202425.6425.6925.0525.6425.641,521,677
Mar 21, 202425.1525.6525.1225.6325.631,976,216
Mar 20, 202425.1125.4825.0425.2125.211,264,503
Mar 19, 202424.9025.3024.8425.0425.041,654,944
Mar 18, 202424.6425.0024.4924.9124.91844,951
Mar 15, 202424.6624.7824.4224.7224.721,957,899
Mar 14, 202424.8224.8824.5224.7824.781,083,903
Mar 13, 202425.0425.1324.7524.8824.881,865,443
Mar 12, 202425.3725.4024.9125.0225.021,043,584
Mar 11, 202425.3525.6325.2325.4425.44589,660
Mar 08, 202425.4625.5525.2025.5025.50993,595
Mar 07, 202425.9125.9125.4725.5125.511,197,860
Mar 06, 202425.4825.7225.1225.6525.651,010,535
Mar 05, 202425.6225.6325.4225.5525.55825,134
Mar 04, 202425.7125.8425.3225.5825.58702,851
Mar 01, 202425.9526.1525.8025.8925.89880,812
Feb 29, 202426.0026.0425.8325.9225.922,803,012
Feb 28, 202425.7025.8925.6125.7325.731,299,084
Feb 27, 202425.3725.6925.3225.6325.631,189,255
Feb 26, 202425.7025.7225.4625.5325.53906,160
Feb 23, 202425.7025.9125.6325.7225.72753,317
Feb 22, 202425.8225.8825.5925.6925.69846,242
Feb 21, 202426.0626.1325.7825.8625.861,263,095
Feb 20, 202426.0626.1625.7426.0326.03811,916
Feb 20, 20240.4 Dividend
Feb 19, 202426.2026.5026.1526.3725.97539,829
Feb 16, 202426.3226.4425.9826.2125.81919,484
Feb 15, 202426.0426.2725.6126.0825.681,439,021
Feb 14, 202425.0726.4224.7626.2925.892,179,120
Feb 13, 202425.1925.2524.9225.0624.681,230,458
Feb 12, 202425.2125.4325.0925.2124.83599,694
Feb 09, 202424.9025.3024.9025.1824.801,069,706
Feb 08, 202425.0125.1224.8024.8524.47686,689
Feb 07, 202424.8925.0224.7724.8924.51948,913
Feb 06, 202424.5624.7824.2824.7824.401,305,368
Feb 05, 202424.7624.9824.3224.6824.311,743,117
Feb 02, 202424.9725.0224.6424.7624.381,544,337
Feb 01, 202425.3025.4524.5524.7424.361,449,548
Jan 31, 202425.1325.3925.0825.3925.002,322,034
Jan 30, 202425.7225.7525.1425.2724.89960,330
Jan 29, 202425.8225.8725.5625.6725.28913,714
Jan 25, 202425.7625.7725.3425.5525.161,132,678
Jan 24, 202425.8025.9325.5525.5925.201,257,838
Jan 23, 202425.8925.9725.7125.8025.411,272,257
Jan 22, 202425.5625.8625.4425.8625.471,034,036
Jan 19, 202425.4425.5825.2525.4825.09998,631
Jan 18, 202425.3225.3925.0625.2524.871,649,842
Jan 17, 202424.8025.2824.7525.2824.901,364,665
Jan 16, 202424.7324.8824.5524.8324.45670,449
Jan 15, 202424.8425.0324.8424.9424.5676,105
Jan 12, 202425.0825.1224.7524.8624.48788,663
Jan 11, 202424.8625.0124.7825.0124.631,173,678
Jan 10, 202424.7324.7624.5424.6724.30830,368
Jan 09, 202424.7924.9524.6724.7024.33856,855
Jan 08, 202424.7324.7824.4724.5724.20759,838
Jan 05, 202424.4924.6924.4024.6524.281,229,970
Jan 04, 202424.4924.4924.2524.3523.98958,541
Jan 03, 202424.1924.4324.1824.2623.89804,187
Jan 02, 202424.4224.4724.3124.4324.06481,218
Dec 29, 202324.4224.4924.2024.3924.02701,914
Dec 28, 202324.0124.3023.9424.3023.93608,930
Dec 27, 202324.2224.3023.9324.1123.74567,011
Dec 22, 202324.2624.3223.9724.0623.70912,637
Dec 21, 202324.0524.4624.0324.2823.911,777,766
Dec 20, 202323.7924.0623.7523.9923.631,621,299
Dec 19, 202323.5223.8623.4223.8323.471,213,776
Dec 18, 202323.6123.8423.4223.4523.09943,994
Dec 15, 202323.4723.7223.3823.4623.103,607,134
Dec 14, 202323.4023.6423.2623.4023.052,743,563
Dec 13, 202323.7023.8323.5223.7023.341,408,074
Dec 12, 202323.8324.0623.5123.6823.322,103,275
Dec 11, 202323.8024.1423.6823.9523.591,633,487
Dec 08, 202323.3423.7923.2823.6123.251,636,913
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...