Computershare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	25.370	25.400	24.910	25.020	23.279	1,043,584
2024-03-11	25.350	25.630	25.230	25.440	23.670	589,660
2024-03-08	25.460	25.550	25.200	25.500	23.726	993,595
2024-03-07	25.910	25.910	25.470	25.510	23.735	1,197,860
2024-03-06	25.480	25.720	25.120	25.650	23.866	1,010,535
2024-03-05	25.620	25.630	25.425	25.550	23.773	825,134
2024-03-04	25.710	25.840	25.320	25.580	23.800	702,851
2024-03-01	25.950	26.150	25.800	25.890	24.089	880,812
2024-02-29	26.000	26.040	25.830	25.920	24.117	2,803,012
2024-02-28	25.700	25.885	25.610	25.730	23.940	1,299,084
2024-02-27	25.370	25.690	25.320	25.630	23.847	1,189,255
2024-02-26	25.700	25.720	25.460	25.530	23.754	906,160
2024-02-23	25.700	25.910	25.630	25.720	23.931	753,317
2024-02-22	25.820	25.880	25.590	25.690	23.903	846,242
2024-02-21	26.060	26.130	25.780	25.860	24.061	1,263,095
2024-02-20	26.060	26.160	25.740	26.030	24.219	811,916
2024-02-19	26.200	26.500	26.150	26.370	24.161	539,829
2024-02-16	26.320	26.440	25.980	26.210	24.014	919,484
2024-02-15	26.040	26.270	25.610	26.080	23.895	1,439,021
2024-02-14	25.070	26.420	24.760	26.290	24.088	2,179,120
2024-02-13	25.190	25.250	24.920	25.060	22.961	1,230,458
2024-02-12	25.210	25.430	25.090	25.210	23.098	599,694
2024-02-09	24.900	25.300	24.900	25.180	23.071	1,069,706
2024-02-08	25.010	25.120	24.800	24.850	22.768	686,689
2024-02-07	24.890	25.020	24.770	24.890	22.805	948,913
2024-02-06	24.560	24.780	24.280	24.780	22.704	1,305,368
2024-02-05	24.760	24.980	24.320	24.680	22.613	1,743,117
2024-02-02	24.970	25.020	24.640	24.760	22.686	1,544,337
2024-02-01	25.300	25.450	24.550	24.740	22.668	1,449,548
2024-01-31	25.130	25.390	25.075	25.390	23.263	2,322,034
2024-01-30	25.720	25.750	25.140	25.270	23.153	960,330
2024-01-29	25.820	25.870	25.560	25.670	23.520	913,714
2024-01-25	25.760	25.770	25.340	25.550	23.410	1,132,678
2024-01-24	25.800	25.930	25.550	25.590	23.446	1,257,838
2024-01-23	25.890	25.970	25.710	25.800	23.639	1,272,257
2024-01-22	25.560	25.860	25.440	25.860	23.694	1,034,036
2024-01-19	25.440	25.580	25.250	25.480	23.346	998,631
2024-01-18	25.320	25.390	25.060	25.250	23.135	1,649,842
2024-01-17	24.800	25.280	24.750	25.280	23.162	1,364,665
2024-01-16	24.730	24.880	24.550	24.830	22.750	670,449
2024-01-15	24.840	25.035	24.840	24.940	22.851	76,105
2024-01-12	25.080	25.120	24.750	24.860	22.778	788,663
2024-01-11	24.860	25.010	24.780	25.010	22.915	1,173,678
2024-01-10	24.730	24.760	24.540	24.670	22.603	830,368
2024-01-09	24.790	24.950	24.670	24.700	22.631	856,855
2024-01-08	24.730	24.780	24.470	24.570	22.512	759,838
2024-01-05	24.490	24.690	24.400	24.650	22.585	1,229,970
2024-01-04	24.490	24.490	24.250	24.350	22.310	958,541
2024-01-03	24.190	24.430	24.185	24.260	22.228	804,187
2024-01-02	24.420	24.470	24.310	24.430	22.384	481,218
2023-12-29	24.420	24.490	24.200	24.390	22.347	701,914
2023-12-28	24.010	24.300	23.940	24.300	22.264	608,930
2023-12-27	24.220	24.300	23.930	24.110	22.090	567,011
2023-12-22	24.260	24.320	23.970	24.060	22.045	912,637
2023-12-21	24.050	24.460	24.030	24.280	22.246	1,777,766
2023-12-20	23.790	24.060	23.745	23.990	21.980	1,621,299
2023-12-19	23.520	23.860	23.420	23.830	21.834	1,213,776
2023-12-18	23.610	23.840	23.420	23.450	21.486	943,994
2023-12-15	23.470	23.720	23.380	23.460	21.495	3,607,134
2023-12-14	23.400	23.640	23.260	23.400	21.440	2,743,563

← NewerPage 12 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.