Computershare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	22.700	22.985	22.600	22.980	20.714	906,440
2023-06-27	22.520	22.580	22.320	22.500	20.281	1,868,058
2023-06-26	22.690	22.690	22.220	22.380	20.173	1,265,561
2023-06-23	22.900	22.900	22.460	22.670	20.435	2,456,848
2023-06-22	23.190	23.270	22.810	22.960	20.696	2,296,273
2023-06-21	23.580	23.580	23.140	23.140	20.858	1,496,996
2023-06-20	23.290	23.520	23.220	23.390	21.084	928,210
2023-06-19	23.010	23.280	22.830	23.220	20.930	1,250,351
2023-06-16	22.370	22.895	22.370	22.820	20.570	2,951,309
2023-06-15	22.950	23.200	22.660	22.770	20.525	2,054,790
2023-06-14	22.660	22.820	22.440	22.820	20.570	1,581,229
2023-06-13	22.840	22.890	22.580	22.780	20.534	2,465,559
2023-06-09	23.000	23.120	22.780	22.780	20.534	2,290,587
2023-06-08	22.460	23.275	22.300	23.180	20.894	2,874,646
2023-06-07	21.920	22.230	21.910	22.140	19.957	1,263,201
2023-06-06	22.270	22.320	21.850	21.890	19.731	1,263,372
2023-06-05	22.520	22.530	22.320	22.450	20.236	1,080,643
2023-06-02	22.380	22.490	22.055	22.160	19.975	1,532,989
2023-06-01	22.210	22.520	22.070	22.350	20.146	1,496,370
2023-05-31	22.600	22.680	22.260	22.360	20.155	6,797,244
2023-05-30	22.210	22.850	22.170	22.650	20.416	1,494,490
2023-05-29	22.560	22.670	22.400	22.400	20.191	920,059
2023-05-26	22.230	22.420	22.060	22.340	20.137	1,184,059
2023-05-25	22.000	22.370	21.970	22.330	20.128	1,348,833
2023-05-24	21.970	22.300	21.800	22.170	19.984	1,512,629
2023-05-23	22.060	22.400	22.060	22.120	19.939	1,171,888
2023-05-22	21.910	21.960	21.730	21.910	19.749	1,009,406
2023-05-19	21.950	22.280	21.900	22.070	19.894	1,085,191
2023-05-18	21.870	21.980	21.710	21.870	19.713	1,765,112
2023-05-17	21.500	21.730	21.420	21.630	19.497	968,696
2023-05-16	21.910	22.020	21.580	21.630	19.497	919,684
2023-05-15	21.940	22.120	21.680	21.820	19.668	1,109,369
2023-05-12	21.900	21.910	21.650	21.850	19.695	1,381,074
2023-05-11	21.680	21.970	21.520	21.790	19.641	2,034,813
2023-05-10	22.020	22.170	21.870	22.050	19.876	928,212
2023-05-09	22.160	22.500	21.790	21.960	19.795	1,600,677
2023-05-08	21.820	22.040	21.680	21.990	19.822	1,178,277
2023-05-05	21.600	22.040	21.590	21.750	19.605	935,514
2023-05-04	21.570	22.060	21.460	21.690	19.551	1,579,239
2023-05-03	21.590	22.010	21.260	21.920	19.758	2,528,056
2023-05-02	21.300	21.500	20.845	21.450	19.335	4,055,874
2023-05-01	22.460	22.790	22.350	22.530	20.308	1,338,341
2023-04-28	22.430	22.520	22.260	22.400	20.191	1,435,350
2023-04-27	22.600	22.705	22.470	22.500	20.281	853,897
2023-04-26	23.170	23.270	22.600	22.600	20.371	1,849,643
2023-04-24	22.870	22.980	22.770	22.860	20.606	827,122
2023-04-21	22.460	22.840	22.450	22.830	20.579	1,597,688
2023-04-20	22.940	23.010	22.500	22.500	20.281	1,594,853
2023-04-19	22.720	22.870	22.530	22.790	20.543	1,348,784
2023-04-18	22.760	22.960	22.560	22.850	20.597	2,002,075
2023-04-17	23.000	23.160	22.780	22.780	20.534	1,968,251
2023-04-14	22.670	22.845	22.520	22.840	20.588	1,326,261
2023-04-13	22.510	22.730	22.410	22.670	20.435	1,616,328
2023-04-12	22.220	22.470	22.220	22.360	20.155	2,825,383
2023-04-11	22.050	22.350	22.050	22.190	20.002	1,491,004
2023-04-06	22.000	22.070	21.790	21.820	19.668	2,770,937
2023-04-05	22.050	22.220	21.805	21.950	19.786	2,904,406
2023-04-04	21.740	22.100	21.625	21.960	19.795	1,794,910
2023-04-03	21.600	22.080	21.500	22.080	19.903	1,464,774
2023-03-31	21.310	21.610	21.300	21.590	19.461	1,903,678

← NewerPage 15 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.