Computershare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	21.500	21.520	21.290	21.500	19.380	1,746,157
2023-03-29	21.340	21.410	21.120	21.410	19.299	2,280,909
2023-03-28	21.150	21.550	21.060	21.550	19.425	2,142,994
2023-03-27	20.830	21.150	20.830	20.970	18.902	1,852,702
2023-03-24	20.500	20.790	20.270	20.750	18.704	1,215,278
2023-03-23	20.700	20.810	20.315	20.630	18.596	2,657,341
2023-03-22	20.890	21.140	20.835	20.950	18.884	2,506,938
2023-03-21	20.450	20.990	20.370	20.550	18.524	1,604,875
2023-03-20	21.030	21.140	20.390	20.520	18.497	1,985,914
2023-03-17	21.000	21.370	21.000	21.210	19.118	3,844,499
2023-03-16	21.580	21.840	20.825	20.840	18.785	4,491,763
2023-03-15	22.190	22.750	22.140	22.410	20.200	3,368,110
2023-03-14	22.910	22.950	21.840	21.900	19.740	4,377,761
2023-03-13	24.430	24.430	23.650	23.730	21.390	1,873,895
2023-03-10	25.120	25.230	24.390	24.440	22.030	1,290,322
2023-03-09	24.990	25.380	24.960	25.200	22.715	2,149,416
2023-03-08	24.850	25.150	24.630	24.980	22.517	2,203,385
2023-03-07	24.950	25.120	24.630	24.630	22.201	1,186,516
2023-03-06	24.500	24.690	24.500	24.630	22.201	1,733,222
2023-03-03	24.960	24.980	24.440	24.500	22.084	1,403,956
2023-03-02	24.760	24.950	24.550	24.700	22.264	2,013,223
2023-03-01	24.500	24.870	24.500	24.600	22.174	1,524,409
2023-02-28	25.080	25.190	24.800	24.800	22.354	4,082,795
2023-02-27	24.540	25.200	24.360	24.990	22.526	2,589,295
2023-02-24	24.220	24.440	24.060	24.380	21.976	1,593,647
2023-02-23	24.290	24.370	23.880	23.910	21.552	2,017,196
2023-02-22	23.620	24.140	23.480	24.060	21.687	2,709,789
2023-02-21	23.640	23.920	23.610	23.730	21.390	1,075,019
2023-02-20	23.870	24.240	23.730	24.110	21.459	2,326,933
2023-02-17	23.020	24.000	23.020	23.880	21.255	2,348,729
2023-02-16	23.550	23.780	22.930	23.260	20.703	3,687,988
2023-02-15	24.500	24.500	23.420	23.600	21.006	3,434,533
2023-02-14	24.780	24.800	24.400	24.590	21.887	1,818,095
2023-02-13	24.460	24.740	24.400	24.740	22.020	1,738,398
2023-02-10	24.340	24.780	24.290	24.730	22.011	1,337,534
2023-02-09	24.750	24.980	24.350	24.500	21.807	1,568,208
2023-02-08	24.500	24.525	24.140	24.390	21.709	1,047,100
2023-02-07	24.300	24.720	24.120	24.480	21.789	1,493,617
2023-02-06	24.070	24.710	24.040	24.590	21.887	2,209,013
2023-02-03	23.400	24.150	23.330	24.010	21.370	2,026,971
2023-02-02	24.120	24.140	22.980	23.130	20.587	2,247,699
2023-02-01	23.950	24.130	23.730	24.000	21.362	1,541,938
2023-01-31	23.990	23.990	23.600	23.750	21.139	1,466,798
2023-01-30	23.780	24.060	23.680	23.890	21.264	1,107,069
2023-01-27	23.410	23.950	23.160	23.780	21.166	2,489,247
2023-01-25	24.160	24.250	23.690	23.820	21.201	1,338,912
2023-01-24	24.200	24.280	23.780	24.010	21.370	1,686,341
2023-01-23	23.990	24.220	23.770	24.200	21.540	1,365,225
2023-01-20	23.760	24.020	23.725	23.920	21.290	1,865,870
2023-01-19	23.700	23.760	23.415	23.700	21.095	1,283,676
2023-01-18	23.590	23.820	23.520	23.730	21.121	3,055,942
2023-01-17	23.500	23.820	23.450	23.610	21.014	1,348,129
2023-01-16	23.970	24.015	23.260	23.590	20.997	2,610,405
2023-01-13	24.490	24.520	23.840	24.100	21.451	1,463,873
2023-01-12	24.160	24.500	24.040	24.370	21.691	2,726,470
2023-01-11	24.200	24.330	23.725	24.210	21.548	1,631,883
2023-01-10	24.160	24.525	24.050	24.210	21.548	1,395,153
2023-01-09	25.520	25.580	24.040	24.250	21.584	1,802,403
2023-01-06	25.760	26.000	25.670	25.670	22.848	829,987
2023-01-05	25.930	26.365	25.520	25.760	22.928	1,415,879

← NewerPage 16 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.