Computershare Limited (ASX:CPU)
Australia
· Delayed Price · Currency is AUD 29.47
+0.18 (0.61%)
Apr 29, 2026, 10:09 AM AEST
Computershare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.45 | 29.73 | 29.25 | 29.29 | 29.29 | -1.25% | 750,108 |
| Apr 27, 2026 | 29.85 | 30.14 | 29.57 | 29.66 | 29.66 | -1.30% | 469,830 |
| Apr 24, 2026 | 30.05 | 30.18 | 29.83 | 30.05 | 30.05 | -0.89% | 621,702 |
| Apr 23, 2026 | 29.84 | 30.46 | 29.71 | 30.32 | 30.32 | 0.66% | 1,138,906 |
| Apr 22, 2026 | 30.95 | 30.95 | 29.96 | 30.12 | 30.12 | -1.99% | 901,328 |
| Apr 21, 2026 | 30.76 | 30.97 | 30.43 | 30.73 | 30.73 | 0.66% | 1,230,792 |
| Apr 20, 2026 | 30.99 | 31.13 | 30.45 | 30.53 | 30.53 | -0.84% | 721,566 |
| Apr 17, 2026 | 29.73 | 30.79 | 29.73 | 30.79 | 30.79 | 2.33% | 1,002,473 |
| Apr 16, 2026 | 30.10 | 30.13 | 29.72 | 30.09 | 30.09 | 0.91% | 1,300,763 |
| Apr 15, 2026 | 29.69 | 29.91 | 29.27 | 29.82 | 29.82 | 0.44% | 1,149,289 |
| Apr 14, 2026 | 30.23 | 30.23 | 29.18 | 29.69 | 29.69 | 0.85% | 1,058,006 |
| Apr 13, 2026 | 29.28 | 29.50 | 28.97 | 29.44 | 29.44 | 0.55% | 723,014 |
| Apr 10, 2026 | 29.10 | 29.29 | 28.87 | 29.28 | 29.28 | 0.31% | 788,168 |
| Apr 9, 2026 | 29.32 | 29.48 | 29.06 | 29.19 | 29.19 | -0.68% | 756,220 |
| Apr 8, 2026 | 29.15 | 29.64 | 28.86 | 29.39 | 29.39 | 3.09% | 1,586,366 |
| Apr 7, 2026 | 28.97 | 29.10 | 28.03 | 28.51 | 28.51 | 0.64% | 1,020,264 |
| Apr 2, 2026 | 28.88 | 29.39 | 28.12 | 28.33 | 28.33 | -1.63% | 1,070,868 |
| Apr 1, 2026 | 28.67 | 28.80 | 28.39 | 28.80 | 28.80 | 1.44% | 1,161,477 |
| Mar 31, 2026 | 28.08 | 28.51 | 27.69 | 28.39 | 28.39 | 2.38% | 1,409,909 |
| Mar 30, 2026 | 27.80 | 27.80 | 27.16 | 27.73 | 27.73 | -0.72% | 909,471 |
| Mar 27, 2026 | 27.91 | 28.08 | 27.71 | 27.93 | 27.93 | -0.36% | 1,088,627 |
| Mar 26, 2026 | 28.02 | 28.12 | 27.60 | 28.03 | 28.03 | - | 1,350,595 |
| Mar 25, 2026 | 27.00 | 28.25 | 26.73 | 28.03 | 28.03 | -1.27% | 2,365,723 |
| Mar 24, 2026 | 28.55 | 28.96 | 28.17 | 28.39 | 28.39 | 0.46% | 1,544,350 |
| Mar 23, 2026 | 27.77 | 28.49 | 27.30 | 28.26 | 28.26 | 2.13% | 1,837,172 |
| Mar 20, 2026 | 27.94 | 28.12 | 27.67 | 27.67 | 27.67 | -1.28% | 4,069,555 |
| Mar 19, 2026 | 28.25 | 28.44 | 27.90 | 28.03 | 28.03 | -2.20% | 1,603,842 |
| Mar 18, 2026 | 28.99 | 28.99 | 28.55 | 28.66 | 28.66 | -0.03% | 1,248,032 |
| Mar 17, 2026 | 28.77 | 29.20 | 28.51 | 28.67 | 28.67 | -0.35% | 1,198,281 |
| Mar 16, 2026 | 28.41 | 29.13 | 28.41 | 28.77 | 28.77 | -0.31% | 1,165,614 |
| Mar 13, 2026 | 28.87 | 29.37 | 28.83 | 28.86 | 28.86 | -0.45% | 968,267 |
| Mar 12, 2026 | 28.99 | 29.14 | 28.60 | 28.99 | 28.99 | -1.06% | 1,566,174 |
| Mar 11, 2026 | 29.14 | 29.87 | 28.97 | 29.30 | 29.30 | -1.28% | 1,313,296 |
| Mar 10, 2026 | 29.12 | 29.93 | 29.12 | 29.68 | 29.68 | 0.54% | 1,821,437 |
| Mar 9, 2026 | 30.32 | 30.50 | 29.26 | 29.52 | 29.52 | -3.56% | 1,789,660 |
| Mar 6, 2026 | 30.64 | 30.72 | 30.21 | 30.61 | 30.61 | 0.39% | 1,344,256 |
| Mar 5, 2026 | 30.94 | 31.20 | 30.22 | 30.49 | 30.49 | 1.53% | 1,758,024 |
| Mar 4, 2026 | 30.40 | 30.65 | 29.97 | 30.03 | 30.03 | -1.70% | 1,431,554 |
| 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 |