Computershare Limited (ASX:CPU)
Australia
· Delayed Price · Currency is AUD 30.55
-0.34 (-1.10%)
At close: Mar 3, 2026
Computershare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 30.50 | 30.88 | 30.33 | 30.55 | 30.55 | -1.10% | 1,699,234 |
| Mar 2, 2026 | 29.86 | 30.99 | 29.86 | 30.89 | 30.89 | -0.32% | 1,136,755 |
| Feb 27, 2026 | 30.70 | 31.28 | 30.44 | 30.99 | 30.99 | 2.18% | 3,123,520 |
| Feb 26, 2026 | 30.78 | 30.78 | 30.11 | 30.33 | 30.33 | -0.16% | 1,536,525 |
| Feb 25, 2026 | 30.75 | 31.00 | 30.34 | 30.38 | 30.38 | -0.88% | 1,391,239 |
| Feb 24, 2026 | 30.60 | 31.00 | 30.60 | 30.65 | 30.65 | -1.19% | 1,057,179 |
| Feb 23, 2026 | 31.37 | 31.50 | 30.91 | 31.02 | 31.02 | -1.40% | 2,493,105 |
| Feb 20, 2026 | 30.93 | 31.48 | 30.59 | 31.46 | 31.46 | 0.77% | 1,532,397 |
| Feb 19, 2026 | 31.29 | 31.78 | 30.95 | 31.22 | 31.22 | 0.87% | 1,875,500 |
| Feb 18, 2026 | 31.12 | 31.14 | 30.56 | 30.95 | 30.95 | 1.18% | 1,166,123 |
| Feb 17, 2026 | 30.98 | 31.06 | 30.41 | 30.59 | 30.59 | -3.47% | 1,272,575 |
| Feb 16, 2026 | 30.24 | 31.69 | 30.24 | 31.69 | 31.14 | 5.04% | 1,769,903 |
| Feb 13, 2026 | 30.33 | 30.56 | 30.03 | 30.17 | 29.65 | -0.85% | 1,268,003 |
| Feb 12, 2026 | 30.02 | 30.95 | 30.01 | 30.43 | 29.90 | -2.75% | 2,508,881 |
| Feb 11, 2026 | 34.33 | 34.87 | 31.09 | 31.29 | 30.75 | -3.13% | 2,869,929 |
| Feb 10, 2026 | 32.10 | 32.31 | 31.45 | 32.30 | 31.74 | 0.65% | 1,901,272 |
| Feb 9, 2026 | 31.05 | 32.14 | 31.05 | 32.09 | 31.53 | 3.28% | 1,778,580 |
| Feb 6, 2026 | 31.44 | 31.73 | 30.99 | 31.07 | 30.53 | -3.15% | 1,025,172 |
| Feb 5, 2026 | 31.52 | 32.08 | 31.22 | 32.08 | 31.52 | 1.45% | 2,944,523 |
| Feb 4, 2026 | 31.97 | 32.26 | 31.41 | 31.62 | 31.07 | -3.80% | 1,389,290 |
| Feb 3, 2026 | 32.68 | 32.96 | 32.37 | 32.87 | 32.30 | 1.23% | 1,555,219 |
| Feb 2, 2026 | 32.70 | 33.18 | 32.27 | 32.47 | 31.91 | -0.73% | 862,425 |
| Jan 30, 2026 | 33.23 | 33.31 | 32.61 | 32.71 | 32.14 | -1.42% | 1,440,125 |
| Jan 29, 2026 | 34.12 | 34.24 | 33.09 | 33.18 | 32.60 | -3.38% | 1,379,281 |
| Jan 28, 2026 | 35.41 | 35.45 | 34.29 | 34.34 | 33.74 | -2.88% | 1,234,218 |
| Jan 27, 2026 | 34.81 | 35.36 | 34.31 | 35.36 | 34.75 | 2.94% | 1,282,220 |
| Jan 23, 2026 | 34.24 | 34.94 | 34.23 | 34.35 | 33.75 | 0.06% | 814,666 |
| Jan 22, 2026 | 34.19 | 34.60 | 34.03 | 34.33 | 33.73 | 0.73% | 1,240,984 |
| Jan 21, 2026 | 34.45 | 34.75 | 34.01 | 34.08 | 33.49 | -1.87% | 1,411,133 |
| Jan 20, 2026 | 34.90 | 35.26 | 34.59 | 34.73 | 34.13 | -1.61% | 1,550,054 |
| Jan 19, 2026 | 35.30 | 35.68 | 35.18 | 35.30 | 34.69 | -0.17% | 550,897 |
| Jan 16, 2026 | 34.94 | 35.45 | 34.69 | 35.36 | 34.75 | 0.31% | 960,370 |
| Jan 15, 2026 | 34.79 | 35.27 | 34.58 | 35.25 | 34.64 | 1.82% | 849,268 |
| Jan 14, 2026 | 32.93 | 34.65 | 32.93 | 34.62 | 34.02 | 1.94% | 1,432,436 |
| Jan 13, 2026 | 33.66 | 34.33 | 33.53 | 33.96 | 33.37 | -0.21% | 998,918 |
| Jan 12, 2026 | 33.53 | 34.07 | 33.33 | 34.03 | 33.44 | 0.86% | 686,135 |
| Jan 9, 2026 | 34.20 | 34.47 | 33.69 | 33.74 | 33.15 | -1.06% | 1,046,382 |
| Jan 8, 2026 | 34.17 | 34.21 | 33.51 | 34.10 | 33.51 | 0.29% | 844,116 |
| Jan 7, 2026 | 34.00 | 34.30 | 33.87 | 34.00 | 33.41 | -0.09% | 605,028 |
| Jan 6, 2026 | 34.01 | 34.31 | 33.76 | 34.03 | 33.44 | 0.12% | 983,638 |
| Jan 5, 2026 | 34.20 | 34.24 | 33.39 | 33.99 | 33.40 | -0.47% | 645,469 |
| Jan 2, 2026 | 33.96 | 34.23 | 33.82 | 34.15 | 33.56 | 0.03% | 294,432 |
| Dec 31, 2025 | 34.25 | 34.43 | 33.98 | 34.14 | 33.55 | -0.52% | 581,344 |
| Dec 30, 2025 | 34.16 | 34.48 | 34.11 | 34.32 | 33.72 | 0.38% | 490,219 |
| Dec 29, 2025 | 34.51 | 34.59 | 34.15 | 34.19 | 33.60 | -0.47% | 330,886 |
| Dec 24, 2025 | 34.51 | 34.60 | 34.14 | 34.35 | 33.75 | -0.78% | 318,971 |
| Dec 23, 2025 | 34.61 | 34.75 | 34.44 | 34.62 | 34.02 | 0.41% | 717,360 |
| Dec 22, 2025 | 34.50 | 34.67 | 34.28 | 34.48 | 33.88 | 0.55% | 651,614 |
| Dec 19, 2025 | 34.42 | 34.43 | 34.09 | 34.29 | 33.69 | 1.06% | 2,460,317 |
| Dec 18, 2025 | 33.82 | 34.24 | 33.73 | 33.93 | 33.34 | 0.09% | 1,465,871 |
| Dec 17, 2025 | 33.42 | 34.43 | 33.25 | 33.90 | 33.31 | -0.67% | 1,213,674 |
| Dec 16, 2025 | 33.08 | 34.13 | 32.50 | 34.13 | 33.54 | 0.03% | 1,905,587 |
| Dec 15, 2025 | 33.71 | 34.28 | 33.71 | 34.12 | 33.53 | 0.86% | 989,787 |
| Dec 12, 2025 | 34.22 | 34.33 | 33.68 | 33.83 | 33.24 | 0.12% | 907,738 |
| Dec 11, 2025 | 34.29 | 34.57 | 33.79 | 33.79 | 33.20 | -1.77% | 1,561,812 |
| Dec 10, 2025 | 34.26 | 34.76 | 34.26 | 34.40 | 33.80 | -1.38% | 1,068,784 |
| Dec 9, 2025 | 34.58 | 35.26 | 34.58 | 34.88 | 34.27 | -0.11% | 6,029,892 |
| Dec 8, 2025 | 34.75 | 34.96 | 34.52 | 34.92 | 34.31 | - | 606,472 |
| Dec 5, 2025 | 34.50 | 34.97 | 34.07 | 34.92 | 34.31 | -0.29% | 813,854 |
| Dec 4, 2025 | 35.19 | 35.40 | 34.63 | 35.02 | 34.41 | -0.23% | 1,109,936 |
| Dec 3, 2025 | 35.52 | 35.73 | 34.96 | 35.10 | 34.49 | -1.52% | 817,426 |
| Dec 2, 2025 | 35.12 | 35.72 | 35.00 | 35.64 | 35.02 | 2.65% | 1,157,002 |
| Dec 1, 2025 | 35.73 | 35.93 | 34.72 | 34.72 | 34.12 | -3.29% | 1,277,359 |
| Nov 28, 2025 | 35.61 | 35.99 | 35.43 | 35.90 | 35.28 | 0.76% | 737,686 |
| Nov 27, 2025 | 36.18 | 36.18 | 35.55 | 35.63 | 35.01 | -0.86% | 680,476 |
| Nov 26, 2025 | 35.79 | 36.35 | 35.68 | 35.94 | 35.32 | 1.13% | 1,188,696 |
| Nov 25, 2025 | 35.50 | 35.72 | 35.20 | 35.54 | 34.92 | 0.37% | 795,212 |
| Nov 24, 2025 | 35.00 | 35.41 | 34.92 | 35.41 | 34.80 | 1.78% | 2,652,119 |
| Nov 21, 2025 | 34.65 | 34.99 | 34.43 | 34.79 | 34.19 | -0.49% | 856,799 |
| Nov 20, 2025 | 34.66 | 35.07 | 34.49 | 34.96 | 34.35 | 1.51% | 1,003,966 |
| Nov 19, 2025 | 35.11 | 35.46 | 34.44 | 34.44 | 33.84 | -3.10% | 1,125,043 |
| Nov 18, 2025 | 35.72 | 36.04 | 35.41 | 35.54 | 34.92 | -1.17% | 1,450,898 |
| Nov 17, 2025 | 35.81 | 36.05 | 35.62 | 35.96 | 35.34 | -0.19% | 1,045,556 |
| Nov 14, 2025 | 36.10 | 36.72 | 35.96 | 36.03 | 35.40 | 0.17% | 1,179,741 |
| Nov 13, 2025 | 35.40 | 36.09 | 34.85 | 35.97 | 35.35 | 2.62% | 1,905,607 |
| Nov 12, 2025 | 35.05 | 35.30 | 34.86 | 35.05 | 34.44 | - | 928,066 |
| Nov 11, 2025 | 35.20 | 35.34 | 34.60 | 35.05 | 34.44 | - | 1,098,056 |
| Nov 10, 2025 | 35.25 | 35.50 | 35.02 | 35.05 | 34.44 | -0.34% | 1,335,819 |
| Nov 7, 2025 | 36.39 | 36.42 | 35.17 | 35.17 | 34.56 | -3.96% | 1,223,809 |
| Nov 6, 2025 | 36.59 | 37.02 | 36.40 | 36.62 | 35.98 | 0.14% | 1,172,567 |
| Nov 5, 2025 | 36.91 | 37.25 | 36.20 | 36.57 | 35.94 | 0.58% | 1,321,387 |
| Nov 4, 2025 | 36.86 | 37.41 | 36.36 | 36.36 | 35.73 | -0.30% | 991,154 |
| Nov 3, 2025 | 36.40 | 36.88 | 36.21 | 36.47 | 35.84 | -0.27% | 821,060 |
| Oct 31, 2025 | 36.69 | 36.88 | 36.22 | 36.57 | 35.94 | -0.44% | 1,489,048 |
| Oct 30, 2025 | 36.02 | 36.83 | 35.84 | 36.73 | 36.09 | 1.18% | 1,151,909 |
| Oct 29, 2025 | 36.93 | 37.09 | 36.18 | 36.30 | 35.67 | -2.42% | 597,515 |
| Oct 28, 2025 | 36.77 | 37.39 | 36.72 | 37.20 | 36.55 | 1.20% | 1,239,447 |
| Oct 27, 2025 | 37.20 | 37.28 | 36.76 | 36.76 | 36.12 | -0.33% | 539,320 |
| Oct 24, 2025 | 37.38 | 37.40 | 36.80 | 36.88 | 36.24 | -0.94% | 578,146 |
| Oct 23, 2025 | 36.69 | 37.61 | 36.69 | 37.23 | 36.58 | 0.08% | 796,654 |
| Oct 22, 2025 | 37.26 | 37.58 | 37.06 | 37.20 | 36.55 | - | 952,467 |
| Oct 21, 2025 | 36.79 | 37.29 | 36.64 | 37.20 | 36.55 | 0.27% | 687,093 |
| Oct 20, 2025 | 37.30 | 37.54 | 36.74 | 37.10 | 36.46 | 0.24% | 957,890 |
| Oct 17, 2025 | 37.02 | 37.60 | 36.73 | 37.01 | 36.37 | -1.20% | 1,617,438 |
| Oct 16, 2025 | 36.76 | 37.57 | 36.63 | 37.46 | 36.81 | 2.35% | 1,365,016 |
| Oct 15, 2025 | 36.26 | 36.73 | 35.98 | 36.60 | 35.96 | 2.46% | 1,565,545 |
| Oct 14, 2025 | 35.65 | 35.75 | 35.31 | 35.72 | 35.10 | 0.28% | 1,016,175 |
| Oct 13, 2025 | 36.47 | 36.79 | 35.62 | 35.62 | 35.00 | -4.09% | 1,105,054 |
| Oct 10, 2025 | 36.97 | 37.37 | 36.41 | 37.14 | 36.50 | 1.84% | 1,101,327 |
| Oct 9, 2025 | 36.49 | 36.83 | 36.27 | 36.47 | 35.84 | 0.33% | 743,666 |