Computershare Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	28.300	28.650	28.300	28.460	26.874	660,330
2024-08-30	28.430	28.650	28.330	28.430	26.846	2,043,988
2024-08-29	28.100	28.380	28.000	28.300	26.723	1,538,161
2024-08-28	27.900	27.990	27.720	27.960	26.402	1,488,342
2024-08-27	28.250	28.300	27.885	27.990	26.431	1,032,765
2024-08-26	28.230	28.490	28.060	28.180	26.610	1,118,101
2024-08-23	28.180	28.240	27.920	28.210	26.638	779,261
2024-08-22	28.100	28.500	28.060	28.290	26.714	1,184,827
2024-08-21	27.800	28.140	27.720	28.030	26.468	1,165,560
2024-08-20	28.200	28.320	27.870	28.010	26.449	1,437,593
2024-08-19	28.160	28.760	28.000	28.630	26.638	1,196,225
2024-08-16	27.700	28.320	27.550	28.320	26.350	1,747,899
2024-08-15	27.000	27.960	26.940	27.720	25.792	1,827,487
2024-08-14	26.700	27.130	26.700	26.900	25.029	2,733,818
2024-08-13	26.510	27.000	26.410	26.940	25.066	927,134
2024-08-12	26.770	26.950	26.560	26.560	24.712	647,684
2024-08-09	26.250	26.610	26.170	26.460	24.619	830,230
2024-08-08	26.000	26.120	25.800	26.030	24.219	1,442,397
2024-08-07	25.360	26.090	25.360	25.990	24.182	1,455,549
2024-08-06	25.380	25.740	25.300	25.470	23.698	1,204,304
2024-08-05	26.400	26.435	25.290	25.290	23.531	2,489,848
2024-08-02	27.300	27.420	26.940	27.060	25.178	1,769,928
2024-08-01	27.780	27.970	27.610	27.740	25.810	1,117,735
2024-07-31	28.200	28.290	27.650	27.650	25.726	1,701,075
2024-07-30	27.890	28.100	27.780	28.020	26.071	1,029,445
2024-07-29	27.600	28.010	27.500	28.010	26.061	950,937
2024-07-26	27.410	27.690	27.215	27.500	25.587	986,667
2024-07-25	27.230	27.350	27.100	27.220	25.326	1,137,130
2024-07-24	26.660	27.380	26.650	27.350	25.447	2,296,317
2024-07-23	26.160	26.720	26.080	26.670	24.815	1,419,795
2024-07-22	25.940	26.200	25.910	26.100	24.284	1,463,508
2024-07-19	26.410	26.540	26.110	26.200	24.377	1,446,778
2024-07-18	26.320	26.550	26.130	26.490	24.647	2,956,980
2024-07-17	26.210	26.560	26.020	26.290	24.461	1,746,691
2024-07-16	26.400	26.560	26.190	26.250	24.424	1,367,043
2024-07-15	26.460	26.610	26.130	26.240	24.415	1,237,878
2024-07-12	27.180	27.200	26.120	26.200	24.377	1,743,951
2024-07-11	27.220	27.470	27.220	27.250	25.354	1,332,982
2024-07-10	26.860	26.960	26.730	26.950	25.075	1,092,314
2024-07-09	26.700	27.090	26.680	26.860	24.991	1,278,085
2024-07-08	26.400	26.750	26.260	26.570	24.722	722,298
2024-07-05	26.740	26.740	26.340	26.530	24.684	902,005
2024-07-04	26.580	26.850	26.560	26.760	24.898	968,495
2024-07-03	26.500	26.550	26.170	26.380	24.545	1,063,195
2024-07-02	26.340	26.640	26.330	26.400	24.563	1,039,145
2024-07-01	26.330	26.570	26.200	26.470	24.629	1,179,818
2024-06-28	26.580	26.620	26.280	26.340	24.508	1,844,496
2024-06-27	25.960	26.340	25.750	26.330	24.498	1,241,256
2024-06-26	26.050	26.400	25.740	26.380	24.545	1,903,849
2024-06-25	26.500	26.670	26.060	26.350	24.517	2,198,194
2024-06-24	26.500	26.680	26.480	26.550	24.703	1,344,092
2024-06-21	26.670	26.900	26.340	26.400	24.563	3,396,933
2024-06-20	26.980	26.980	26.670	26.760	24.898	1,417,341
2024-06-19	27.130	27.140	26.420	26.690	24.833	1,206,054
2024-06-18	26.930	27.230	26.760	27.140	25.252	855,567
2024-06-17	26.630	26.960	26.480	26.740	24.880	1,397,966
2024-06-14	26.840	26.945	26.350	26.470	24.629	1,187,107
2024-06-13	26.600	26.990	26.480	26.990	25.112	1,192,457
2024-06-12	26.900	26.920	26.580	26.660	24.805	1,388,587
2024-06-11	27.100	27.130	26.710	26.870	25.001	1,350,775

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	0.6500 AUD
2026-02-17	0.5500 AUD
2025-08-19	0.4800 AUD
2025-02-18	0.4500 AUD
2024-08-20	0.4200 AUD
2024-02-20	0.4000 AUD
2023-08-22	0.4000 AUD
2023-02-21	0.3000 AUD
2022-08-16	0.3000 AUD
2022-02-15	0.2400 AUD
2021-08-17	0.2300 AUD
2021-02-16	0.2278 AUD
2020-08-18	0.2278 AUD
2020-02-18	0.2278 AUD
2019-08-20	0.2278 AUD
2019-02-19	0.2079 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.