Computershare Limited (ASX:CPU)
Australia
· Delayed Price · Currency is AUD 34.92
-0.10 (-0.29%)
At close: Dec 5, 2025
Computershare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.50 | 34.97 | 34.07 | 34.92 | 34.92 | -0.29% | 813,854 |
| Dec 4, 2025 | 35.19 | 35.40 | 34.63 | 35.02 | 35.02 | -0.23% | 1,109,936 |
| Dec 3, 2025 | 35.52 | 35.73 | 34.96 | 35.10 | 35.10 | -1.52% | 817,426 |
| Dec 2, 2025 | 35.12 | 35.72 | 35.00 | 35.64 | 35.64 | 2.65% | 1,157,002 |
| Dec 1, 2025 | 35.73 | 35.93 | 34.72 | 34.72 | 34.72 | -3.29% | 1,277,359 |
| Nov 28, 2025 | 35.61 | 35.99 | 35.43 | 35.90 | 35.90 | 0.76% | 737,686 |
| Nov 27, 2025 | 36.18 | 36.18 | 35.55 | 35.63 | 35.63 | -0.86% | 680,476 |
| Nov 26, 2025 | 35.79 | 36.35 | 35.68 | 35.94 | 35.94 | 1.13% | 1,188,696 |
| Nov 25, 2025 | 35.50 | 35.72 | 35.20 | 35.54 | 35.54 | 0.37% | 795,212 |
| Nov 24, 2025 | 35.00 | 35.41 | 34.92 | 35.41 | 35.41 | 1.78% | 2,652,119 |
| Nov 21, 2025 | 34.65 | 34.99 | 34.43 | 34.79 | 34.79 | -0.49% | 757,420 |
| Nov 20, 2025 | 34.66 | 35.07 | 34.49 | 34.96 | 34.96 | 1.51% | 1,003,966 |
| Nov 19, 2025 | 35.11 | 35.46 | 34.44 | 34.44 | 34.44 | -3.10% | 1,125,043 |
| Nov 18, 2025 | 35.72 | 36.04 | 35.41 | 35.54 | 35.54 | -1.17% | 1,450,898 |
| Nov 17, 2025 | 35.81 | 36.05 | 35.62 | 35.96 | 35.96 | -0.19% | 1,045,556 |
| Nov 14, 2025 | 36.10 | 36.72 | 35.96 | 36.03 | 36.03 | 0.17% | 1,179,741 |
| Nov 13, 2025 | 35.40 | 36.09 | 34.85 | 35.97 | 35.97 | 2.62% | 1,905,607 |
| Nov 12, 2025 | 35.05 | 35.30 | 34.86 | 35.05 | 35.05 | - | 928,066 |
| Nov 11, 2025 | 35.20 | 35.34 | 34.60 | 35.05 | 35.05 | - | 1,098,056 |
| Nov 10, 2025 | 35.25 | 35.50 | 35.02 | 35.05 | 35.05 | -0.34% | 1,335,819 |
| Nov 7, 2025 | 36.39 | 36.42 | 35.17 | 35.17 | 35.17 | -3.96% | 1,223,809 |
| Nov 6, 2025 | 36.59 | 37.02 | 36.40 | 36.62 | 36.62 | 0.14% | 1,172,567 |
| Nov 5, 2025 | 36.91 | 37.25 | 36.20 | 36.57 | 36.57 | 0.58% | 1,321,387 |
| Nov 4, 2025 | 36.86 | 37.41 | 36.36 | 36.36 | 36.36 | -0.30% | 991,154 |
| Nov 3, 2025 | 36.40 | 36.88 | 36.21 | 36.47 | 36.47 | -0.27% | 821,060 |
| Oct 31, 2025 | 36.69 | 36.88 | 36.22 | 36.57 | 36.57 | -0.44% | 1,489,048 |
| Oct 30, 2025 | 36.02 | 36.83 | 35.84 | 36.73 | 36.73 | 1.18% | 1,151,909 |
| Oct 29, 2025 | 36.93 | 37.09 | 36.18 | 36.30 | 36.30 | -2.42% | 597,515 |
| Oct 28, 2025 | 36.77 | 37.39 | 36.72 | 37.20 | 37.20 | 1.20% | 1,239,447 |
| Oct 27, 2025 | 37.20 | 37.28 | 36.76 | 36.76 | 36.76 | -0.33% | 539,320 |
| Oct 24, 2025 | 37.38 | 37.40 | 36.80 | 36.88 | 36.88 | -0.94% | 578,146 |
| Oct 23, 2025 | 36.69 | 37.61 | 36.69 | 37.23 | 37.23 | 0.08% | 796,654 |
| Oct 22, 2025 | 37.26 | 37.58 | 37.06 | 37.20 | 37.20 | - | 952,467 |
| Oct 21, 2025 | 36.79 | 37.29 | 36.64 | 37.20 | 37.20 | 0.27% | 687,093 |
| Oct 20, 2025 | 37.30 | 37.54 | 36.74 | 37.10 | 37.10 | 0.24% | 957,890 |
| Oct 17, 2025 | 37.02 | 37.60 | 36.73 | 37.01 | 37.01 | -1.20% | 1,617,438 |
| Oct 16, 2025 | 36.76 | 37.57 | 36.63 | 37.46 | 37.46 | 2.35% | 1,365,016 |
| Oct 15, 2025 | 36.26 | 36.73 | 35.98 | 36.60 | 36.60 | 2.46% | 1,565,545 |
| Oct 14, 2025 | 35.65 | 35.75 | 35.31 | 35.72 | 35.72 | 0.28% | 1,016,175 |
| Oct 13, 2025 | 36.47 | 36.79 | 35.62 | 35.62 | 35.62 | -4.09% | 1,105,054 |
| Oct 10, 2025 | 36.97 | 37.37 | 36.41 | 37.14 | 37.14 | 1.84% | 1,101,327 |
| Oct 9, 2025 | 36.49 | 36.83 | 36.27 | 36.47 | 36.47 | 0.33% | 743,666 |
| Oct 8, 2025 | 36.36 | 36.54 | 36.01 | 36.35 | 36.35 | -0.16% | 799,008 |
| Oct 7, 2025 | 36.34 | 36.77 | 35.96 | 36.41 | 36.41 | 0.30% | 653,502 |
| Oct 6, 2025 | 36.82 | 37.00 | 36.16 | 36.30 | 36.30 | -0.44% | 700,516 |
| Oct 3, 2025 | 36.41 | 36.62 | 36.18 | 36.46 | 36.46 | -0.92% | 835,124 |
| Oct 2, 2025 | 36.53 | 36.86 | 36.26 | 36.80 | 36.80 | 1.02% | 1,495,932 |
| Oct 1, 2025 | 35.95 | 36.51 | 35.88 | 36.43 | 36.43 | 0.39% | 805,229 |
| Sep 30, 2025 | 36.66 | 36.75 | 36.25 | 36.29 | 36.29 | -0.03% | 1,007,973 |
| Sep 29, 2025 | 36.20 | 36.55 | 36.00 | 36.30 | 36.30 | 2.17% | 1,063,979 |
| Sep 26, 2025 | 35.80 | 36.16 | 35.34 | 35.53 | 35.53 | -1.77% | 1,235,855 |
| Sep 25, 2025 | 36.36 | 36.43 | 36.00 | 36.17 | 36.17 | -0.39% | 1,558,707 |
| Sep 24, 2025 | 36.46 | 36.55 | 36.06 | 36.31 | 36.31 | -0.55% | 1,106,944 |
| Sep 23, 2025 | 37.00 | 37.06 | 36.17 | 36.51 | 36.51 | -2.07% | 1,179,937 |
| Sep 22, 2025 | 37.34 | 37.53 | 37.10 | 37.28 | 37.28 | -0.51% | 780,006 |
| Sep 19, 2025 | 37.41 | 37.87 | 37.12 | 37.47 | 37.47 | 1.38% | 4,112,818 |
| Sep 18, 2025 | 37.47 | 37.62 | 36.87 | 36.96 | 36.96 | -1.68% | 1,390,428 |
| Sep 17, 2025 | 37.33 | 37.71 | 37.23 | 37.59 | 37.59 | -0.21% | 1,421,823 |
| Sep 16, 2025 | 36.83 | 37.87 | 36.83 | 37.67 | 37.67 | 2.28% | 1,484,728 |
| Sep 15, 2025 | 36.75 | 37.24 | 36.52 | 36.83 | 36.83 | 0.99% | 1,345,839 |
| Sep 12, 2025 | 37.18 | 37.49 | 36.26 | 36.47 | 36.47 | -1.17% | 1,186,055 |
| Sep 11, 2025 | 36.65 | 36.93 | 36.33 | 36.90 | 36.90 | -0.59% | 1,494,585 |
| Sep 10, 2025 | 37.12 | 37.33 | 36.17 | 37.12 | 37.12 | 2.65% | 1,687,159 |
| Sep 9, 2025 | 36.23 | 36.62 | 36.03 | 36.16 | 36.16 | -1.42% | 1,323,527 |
| Sep 8, 2025 | 37.30 | 37.88 | 36.67 | 36.68 | 36.68 | -2.08% | 1,104,300 |
| Sep 5, 2025 | 37.30 | 37.76 | 37.22 | 37.46 | 37.46 | 0.67% | 975,001 |
| Sep 4, 2025 | 36.86 | 37.41 | 36.86 | 37.21 | 37.21 | 1.00% | 1,022,687 |
| Sep 3, 2025 | 36.83 | 37.25 | 36.73 | 36.84 | 36.84 | -1.13% | 1,986,864 |
| Sep 2, 2025 | 37.22 | 37.50 | 36.99 | 37.26 | 37.26 | -0.77% | 1,074,960 |
| Sep 1, 2025 | 37.95 | 38.22 | 37.44 | 37.55 | 37.55 | -1.62% | 857,957 |
| Aug 29, 2025 | 37.96 | 38.52 | 37.91 | 38.17 | 38.17 | 1.06% | 1,299,110 |
| Aug 28, 2025 | 38.59 | 38.85 | 37.57 | 37.77 | 37.77 | -1.64% | 1,296,562 |
| Aug 27, 2025 | 38.31 | 38.50 | 37.88 | 38.40 | 38.40 | 0.81% | 1,020,493 |
| Aug 26, 2025 | 37.54 | 38.09 | 37.15 | 38.09 | 38.09 | 1.76% | 2,343,259 |
| Aug 25, 2025 | 38.44 | 39.45 | 37.39 | 37.43 | 37.43 | -5.17% | 2,320,099 |
| Aug 22, 2025 | 38.55 | 39.75 | 38.45 | 39.47 | 39.47 | 0.30% | 1,495,670 |
| Aug 21, 2025 | 39.46 | 39.62 | 38.86 | 39.35 | 39.35 | 1.60% | 1,244,616 |
| Aug 20, 2025 | 38.80 | 39.14 | 38.63 | 38.73 | 38.73 | - | 1,208,131 |
| Aug 19, 2025 | 39.58 | 39.62 | 38.52 | 38.73 | 38.73 | -2.98% | 1,163,632 |
| Aug 18, 2025 | 40.56 | 40.62 | 39.66 | 39.92 | 39.44 | -2.68% | 1,317,657 |
| Aug 15, 2025 | 40.42 | 41.38 | 40.23 | 41.02 | 40.53 | 1.43% | 1,819,477 |
| Aug 14, 2025 | 40.94 | 41.23 | 39.73 | 40.44 | 39.95 | 1.74% | 1,554,396 |
| Aug 13, 2025 | 40.42 | 41.25 | 39.27 | 39.75 | 39.27 | -3.78% | 1,939,596 |
| Aug 12, 2025 | 41.00 | 41.52 | 40.81 | 41.31 | 40.81 | -0.46% | 2,070,244 |
| Aug 11, 2025 | 41.44 | 41.63 | 41.25 | 41.50 | 41.00 | 0.58% | 693,871 |
| Aug 8, 2025 | 41.11 | 41.40 | 40.52 | 41.26 | 40.76 | 1.40% | 808,820 |
| Aug 7, 2025 | 40.78 | 41.29 | 40.68 | 40.69 | 40.20 | -1.29% | 973,775 |
| Aug 6, 2025 | 40.78 | 41.26 | 40.48 | 41.22 | 40.72 | 1.70% | 922,809 |
| Aug 5, 2025 | 40.50 | 40.68 | 39.94 | 40.53 | 40.04 | 0.07% | 1,412,982 |
| Aug 4, 2025 | 41.08 | 41.29 | 40.35 | 40.50 | 40.01 | -2.69% | 771,152 |
| Aug 1, 2025 | 41.82 | 41.97 | 41.40 | 41.62 | 41.12 | -1.26% | 883,848 |
| Jul 31, 2025 | 41.87 | 42.28 | 41.63 | 42.15 | 41.64 | 0.64% | 916,664 |
| Jul 30, 2025 | 41.54 | 42.00 | 41.31 | 41.88 | 41.38 | 0.53% | 616,422 |
| Jul 29, 2025 | 41.07 | 41.71 | 40.97 | 41.66 | 41.16 | 0.65% | 753,815 |
| Jul 28, 2025 | 40.27 | 41.65 | 40.27 | 41.39 | 40.89 | 3.17% | 880,005 |
| Jul 25, 2025 | 40.17 | 40.79 | 39.97 | 40.12 | 39.64 | -0.25% | 531,746 |
| Jul 24, 2025 | 41.76 | 41.82 | 40.22 | 40.22 | 39.74 | -3.29% | 1,280,921 |
| Jul 23, 2025 | 41.24 | 41.67 | 40.89 | 41.59 | 41.09 | 1.00% | 717,806 |
| Jul 22, 2025 | 40.90 | 41.37 | 40.75 | 41.18 | 40.68 | 0.41% | 530,116 |
| Jul 21, 2025 | 41.13 | 41.38 | 40.56 | 41.01 | 40.52 | -1.16% | 512,732 |