Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Computershare Limited (CPU)
Computershare Limited (CPU) Historical

CPU Computershare Limited

26.47

0.00 (0.00%)

Jun 04 2024 - Closed

Delayed by 20 minutes

CPU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 03 2024	26.81	0.38	1.44%	26.65	26.96	26.57	883,968
May 31 2024	26.43	0.38	1.46%	26.24	26.59	26.24	6,048,917
May 30 2024	26.05	-0.01	-0.04%	25.92	26.23	25.69	1,515,893
May 29 2024	26.06	-0.82	-3.05%	26.49	26.57	25.81	2,171,167
May 28 2024	26.88	-0.07	-0.26%	27.00	27.14	26.83	1,543,600
May 27 2024	26.95	0.33	1.24%	27.02	27.08	26.80	1,217,551
May 24 2024	26.62	-0.52	-1.92%	27.03	27.11	26.58	1,089,478
May 23 2024	27.14	0.20	0.74%	26.95	27.21	26.73	1,284,901
May 22 2024	26.94	0.18	0.67%	26.78	27.05	26.74	1,251,895
May 21 2024	26.76	0.45	1.71%	26.35	26.82	26.25	1,475,713
May 20 2024	26.31	-0.37	-1.39%	26.64	26.93	26.28	1,151,780
May 17 2024	26.68	0.00	0.00%	26.69	28.00	23.01	1,062,008
May 16 2024	26.68	-0.20	-0.74%	27.15	27.15	26.68	1,042,912
May 15 2024	26.88	0.04	0.15%	27.06	27.16	26.83	652,713
May 14 2024	26.84	-0.08	-0.30%	26.91	27.24	26.84	980,976
May 13 2024	26.92	0.11	0.41%	26.84	27.22	26.84	841,221
May 10 2024	26.81	0.07	0.26%	26.92	27.15	26.77	570,339
May 09 2024	26.74	-0.25	-0.93%	26.90	27.10	26.68	797,343
May 08 2024	26.99	0.29	1.09%	26.65	27.04	26.62	1,102,982
May 07 2024	26.70	0.52	1.99%	26.47	26.70	26.26	1,270,756
May 06 2024	26.18	-0.30	-1.13%	26.38	26.505	26.13	1,151,287
May 03 2024	26.48	-0.17	-0.64%	26.50	26.61	25.885	1,134,682
May 02 2024	26.65	-0.11	-0.41%	26.75	26.90	26.58	980,208
May 01 2024	26.76	-0.54	-1.98%	27.11	27.39	26.75	1,365,758
Apr 30 2024	27.30	0.26	0.96%	27.13	27.42	27.10	1,517,879
Apr 29 2024	27.04	0.08	0.30%	27.00	27.16	26.63	1,362,611
Apr 26 2024	26.96	-0.49	-1.79%	27.36	27.50	26.86	1,491,890
Apr 24 2024	27.45	-0.13	-0.47%	27.45	27.55	27.22	1,968,070
Apr 23 2024	27.58	-0.34	-1.22%	27.65	27.84	27.53	2,307,196
Apr 22 2024	27.92	-0.03	-0.11%	28.10	28.33	27.87	679,477
Apr 19 2024	27.95	0.00	0.00%	27.98	28.18	24.50	1,778,667
Apr 18 2024	27.95	0.18	0.65%	27.64	27.99	27.60	1,034,716
Apr 17 2024	27.77	-0.18	-0.64%	27.75	28.015	27.49	1,376,333
Apr 16 2024	27.95	0.00	0.00%	27.89	28.17	27.68	1,986,389
Apr 15 2024	27.95	-0.23	-0.82%	28.18	28.305	27.875	1,841,553
Apr 12 2024	28.18	0.09	0.32%	27.99	28.435	27.80	2,343,413
Apr 11 2024	28.09	1.18	4.38%	27.03	28.21	26.965	4,340,984
Apr 10 2024	26.91	0.45	1.70%	26.48	26.945	26.43	1,365,202
Apr 09 2024	26.46	0.21	0.80%	25.81	26.49	25.75	1,859,017
Apr 08 2024	26.25	0.00	0.00%	26.25	26.25	26.25	0.00
Apr 05 2024	26.25	-0.64	-2.38%	26.56	26.83	26.17	1,161,144
Apr 04 2024	26.89	0.36	1.36%	26.53	27.07	26.45	815,415
Apr 03 2024	26.53	0.28	1.07%	26.17	26.635	26.02	1,397,092
Apr 02 2024	26.25	0.15	0.57%	26.13	26.32	25.97	1,225,169
Mar 28 2024	26.10	0.14	0.54%	26.15	26.15	25.92	932,771
Mar 27 2024	25.96	0.33	1.29%	25.67	26.15	25.59	1,158,896
Mar 26 2024	25.63	0.07	0.27%	25.40	25.67	25.34	941,817
Mar 25 2024	25.56	-0.11	-0.43%	25.69	25.73	25.52	657,900
Mar 22 2024	25.67	0.08	0.31%	25.64	26.00	23.50	1,519,066
Mar 21 2024	25.59	0.31	1.23%	25.15	25.65	25.12	1,976,216
Mar 20 2024	25.28	0.21	0.84%	25.11	25.48	25.04	1,215,362
Mar 19 2024	25.07	0.10	0.40%	24.90	25.30	24.84	1,646,684
Mar 18 2024	24.97	0.37	1.50%	24.64	25.00	24.49	844,951
Mar 15 2024	24.60	-0.15	-0.61%	24.66	24.78	24.42	1,941,783
Mar 14 2024	24.75	-0.07	-0.28%	24.82	24.88	24.52	1,061,877
Mar 13 2024	24.82	-0.20	-0.80%	25.04	25.13	24.75	1,865,443
Mar 12 2024	25.02	-0.41	-1.61%	25.37	25.40	24.91	993,126
Mar 11 2024	25.43	-0.08	-0.31%	25.35	25.63	25.23	589,660
Mar 08 2024	25.51	0.01	0.04%	25.46	25.55	25.20	993,595
Mar 07 2024	25.50	-0.17	-0.66%	25.91	25.91	25.47	1,196,126
Mar 06 2024	25.67	0.13	0.51%	25.48	25.72	25.12	1,010,535

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions