Computershare Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 27.100 | 27.130 | 26.710 | 26.870 | 25.001 | 1,350,775 |
| 2024-06-07 | 26.950 | 27.150 | 26.750 | 27.150 | 25.261 | 1,011,648 |
| 2024-06-06 | 26.790 | 27.140 | 26.720 | 26.910 | 25.038 | 1,481,799 |
| 2024-06-05 | 26.600 | 26.880 | 26.530 | 26.680 | 24.824 | 1,269,369 |
| 2024-06-04 | 26.910 | 26.925 | 26.470 | 26.480 | 24.638 | 794,838 |
| 2024-06-03 | 26.650 | 26.960 | 26.570 | 26.810 | 24.945 | 883,968 |
| 2024-05-31 | 26.240 | 26.590 | 26.240 | 26.540 | 24.694 | 6,351,404 |
| 2024-05-30 | 25.920 | 26.230 | 25.690 | 26.070 | 24.256 | 1,520,443 |
| 2024-05-29 | 26.490 | 26.570 | 25.810 | 26.150 | 24.331 | 2,174,615 |
| 2024-05-28 | 27.000 | 27.140 | 26.830 | 26.860 | 24.991 | 1,550,898 |
| 2024-05-27 | 27.020 | 27.080 | 26.800 | 26.930 | 25.057 | 1,222,121 |
| 2024-05-24 | 27.030 | 27.110 | 26.580 | 26.700 | 24.843 | 1,089,478 |
| 2024-05-23 | 26.950 | 27.210 | 26.730 | 27.160 | 25.271 | 1,284,901 |
| 2024-05-22 | 26.780 | 27.050 | 26.740 | 26.970 | 25.094 | 1,289,451 |
| 2024-05-21 | 26.350 | 26.820 | 26.250 | 26.710 | 24.852 | 1,475,713 |
| 2024-05-20 | 26.640 | 26.930 | 26.280 | 26.340 | 24.508 | 1,151,780 |
| 2024-05-17 | 26.690 | 26.895 | 26.630 | 26.640 | 24.787 | 1,062,008 |
| 2024-05-16 | 27.150 | 27.150 | 26.650 | 26.650 | 24.796 | 1,073,261 |
| 2024-05-15 | 27.060 | 27.160 | 26.830 | 26.860 | 24.991 | 652,713 |
| 2024-05-14 | 26.910 | 27.240 | 26.840 | 26.890 | 25.019 | 980,976 |
| 2024-05-13 | 26.840 | 27.220 | 26.840 | 26.900 | 25.029 | 852,049 |
| 2024-05-10 | 26.920 | 27.150 | 26.770 | 26.770 | 24.908 | 570,339 |
| 2024-05-09 | 26.900 | 27.100 | 26.680 | 26.720 | 24.861 | 801,564 |
| 2024-05-08 | 26.650 | 27.040 | 26.620 | 26.870 | 25.001 | 1,106,634 |
| 2024-05-07 | 26.470 | 26.710 | 26.270 | 26.710 | 24.852 | 1,292,668 |
| 2024-05-06 | 26.380 | 26.505 | 26.130 | 26.260 | 24.433 | 1,151,287 |
| 2024-05-03 | 26.500 | 26.610 | 25.885 | 26.500 | 24.656 | 1,134,682 |
| 2024-05-02 | 26.750 | 26.900 | 26.580 | 26.640 | 24.787 | 987,458 |
| 2024-05-01 | 27.110 | 27.390 | 26.740 | 26.740 | 24.880 | 1,385,115 |
| 2024-04-30 | 27.130 | 27.420 | 27.100 | 27.230 | 25.336 | 1,628,990 |
| 2024-04-29 | 27.000 | 27.160 | 26.630 | 27.070 | 25.187 | 1,547,432 |
| 2024-04-26 | 27.360 | 27.500 | 26.860 | 27.000 | 25.122 | 1,491,890 |
| 2024-04-24 | 27.450 | 27.550 | 27.220 | 27.480 | 25.568 | 1,968,070 |
| 2024-04-23 | 27.650 | 27.840 | 27.530 | 27.600 | 25.680 | 2,311,525 |
| 2024-04-22 | 28.100 | 28.330 | 27.870 | 27.930 | 25.987 | 679,477 |
| 2024-04-19 | 27.980 | 28.180 | 27.690 | 27.920 | 25.978 | 1,828,711 |
| 2024-04-18 | 27.640 | 27.990 | 27.600 | 27.950 | 26.006 | 1,034,716 |
| 2024-04-17 | 27.750 | 28.015 | 27.490 | 27.740 | 25.810 | 1,376,333 |
| 2024-04-16 | 27.890 | 28.170 | 27.680 | 27.860 | 25.922 | 1,986,389 |
| 2024-04-15 | 28.180 | 28.305 | 27.875 | 27.950 | 26.006 | 1,846,713 |
| 2024-04-12 | 27.990 | 28.435 | 27.800 | 28.240 | 26.275 | 2,343,413 |
| 2024-04-11 | 27.030 | 28.210 | 26.965 | 28.170 | 26.210 | 4,340,984 |
| 2024-04-10 | 26.480 | 26.970 | 26.430 | 26.970 | 25.094 | 1,374,243 |
| 2024-04-09 | 25.810 | 26.490 | 25.750 | 26.430 | 24.591 | 1,861,541 |
| 2024-04-08 | 26.140 | 26.260 | 25.850 | 25.880 | 24.080 | 1,060,789 |
| 2024-04-05 | 26.560 | 26.770 | 26.170 | 26.200 | 24.377 | 1,170,575 |
| 2024-04-04 | 26.530 | 27.070 | 26.450 | 26.830 | 24.964 | 818,154 |
| 2024-04-03 | 26.170 | 26.635 | 26.020 | 26.420 | 24.582 | 1,411,592 |
| 2024-04-02 | 26.130 | 26.320 | 25.970 | 26.230 | 24.405 | 1,240,626 |
| 2024-03-28 | 26.150 | 26.150 | 25.920 | 26.110 | 24.294 | 963,687 |
| 2024-03-27 | 25.670 | 26.150 | 25.590 | 25.930 | 24.126 | 1,158,896 |
| 2024-03-26 | 25.400 | 25.670 | 25.340 | 25.640 | 23.856 | 1,027,153 |
| 2024-03-25 | 25.690 | 25.730 | 25.520 | 25.570 | 23.791 | 667,100 |
| 2024-03-22 | 25.640 | 25.690 | 25.050 | 25.640 | 23.856 | 1,521,677 |
| 2024-03-21 | 25.150 | 25.650 | 25.120 | 25.630 | 23.847 | 1,976,216 |
| 2024-03-20 | 25.110 | 25.480 | 25.040 | 25.210 | 23.456 | 1,264,503 |
| 2024-03-19 | 24.900 | 25.300 | 24.840 | 25.040 | 23.298 | 1,654,944 |
| 2024-03-18 | 24.640 | 25.000 | 24.490 | 24.910 | 23.177 | 844,951 |
| 2024-03-15 | 24.660 | 24.780 | 24.420 | 24.720 | 23.000 | 1,957,899 |
| 2024-03-14 | 24.820 | 24.880 | 24.520 | 24.780 | 23.056 | 1,083,903 |
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.