Computershare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	25.930	26.365	25.520	25.760	22.928	1,415,879
2023-01-04	26.190	26.340	25.960	26.340	23.444	1,075,808
2023-01-03	26.220	26.240	25.355	25.750	22.919	873,888
2022-12-30	26.330	26.440	26.200	26.200	23.320	589,880
2022-12-29	26.230	26.320	25.930	26.160	23.284	688,710
2022-12-28	26.450	26.560	26.280	26.410	23.507	911,326
2022-12-23	26.380	26.380	26.020	26.310	23.418	598,206
2022-12-22	26.550	26.700	26.400	26.500	23.587	859,682
2022-12-21	26.310	26.555	26.150	26.460	23.551	1,966,658
2022-12-20	26.450	26.530	25.830	25.930	23.079	1,110,608
2022-12-19	26.490	26.560	26.140	26.400	23.498	732,169
2022-12-16	26.520	26.860	26.380	26.610	23.685	2,058,109
2022-12-15	26.600	27.030	26.420	26.920	23.961	1,753,537
2022-12-14	26.640	26.850	26.530	26.600	23.676	1,820,637
2022-12-13	26.630	26.730	26.380	26.550	23.631	1,051,462
2022-12-12	26.420	26.500	26.030	26.310	23.418	1,239,955
2022-12-09	26.490	26.600	26.380	26.520	23.605	1,296,892
2022-12-08	26.560	26.720	26.380	26.380	23.480	1,509,199
2022-12-07	26.620	26.890	26.540	26.710	23.774	1,574,852
2022-12-06	26.870	26.960	26.605	26.810	23.863	1,820,681
2022-12-05	27.090	27.150	26.840	26.950	23.987	1,221,938
2022-12-02	27.120	27.280	26.930	27.000	24.032	2,027,383
2022-12-01	27.990	28.050	26.740	26.980	24.014	2,714,370
2022-11-30	27.570	27.840	27.420	27.840	24.779	4,363,870
2022-11-29	27.880	27.940	27.560	27.660	24.619	1,430,205
2022-11-28	27.680	27.730	27.490	27.680	24.637	1,279,001
2022-11-25	27.650	27.780	27.540	27.670	24.628	645,113
2022-11-24	27.810	27.950	27.610	27.660	24.619	1,105,817
2022-11-23	27.750	27.875	27.500	27.730	24.682	1,741,406
2022-11-22	27.500	27.980	27.390	27.820	24.762	2,933,135
2022-11-21	27.200	27.580	27.130	27.510	24.486	1,903,937
2022-11-18	26.970	27.290	26.650	27.090	24.112	1,456,850
2022-11-17	26.860	27.090	26.600	26.850	23.898	2,413,084
2022-11-16	26.330	26.520	26.230	26.350	23.453	1,235,405
2022-11-15	26.160	26.380	25.905	26.200	23.320	2,034,867
2022-11-14	26.100	26.150	25.510	25.750	22.919	2,672,801
2022-11-11	26.290	26.870	25.680	26.280	23.391	3,918,501
2022-11-10	27.800	28.340	27.010	27.070	24.094	2,749,453
2022-11-09	26.210	26.400	25.890	26.000	23.142	2,279,432
2022-11-08	25.970	26.120	25.755	25.860	23.017	1,481,282
2022-11-07	25.890	25.890	25.430	25.730	22.901	1,332,301
2022-11-04	25.840	25.980	25.540	25.900	23.053	1,855,877
2022-11-03	25.250	26.140	25.120	25.940	23.088	1,441,445
2022-11-02	25.480	25.710	25.235	25.620	22.803	2,068,167
2022-11-01	24.850	25.500	24.850	25.500	22.697	1,221,695
2022-10-31	25.000	25.445	24.840	25.270	22.492	1,980,766
2022-10-28	24.690	24.850	24.430	24.540	21.842	1,701,798
2022-10-27	24.510	24.750	24.430	24.690	21.976	1,398,419
2022-10-26	24.590	24.820	24.380	24.550	21.851	2,016,616
2022-10-25	24.540	24.870	24.470	24.680	21.967	1,576,665
2022-10-24	24.700	24.980	24.390	24.570	21.869	987,807
2022-10-21	24.640	24.900	24.510	24.630	21.922	1,743,124
2022-10-20	24.960	25.090	24.460	24.610	21.905	2,456,412
2022-10-19	25.180	25.400	25.040	25.210	22.439	1,809,652
2022-10-18	25.360	25.430	25.020	25.170	22.403	2,322,569
2022-10-17	25.250	25.460	24.990	25.080	22.323	1,420,291
2022-10-14	25.200	25.500	25.130	25.390	22.599	1,544,098
2022-10-13	25.060	25.060	24.720	24.740	22.020	1,147,167
2022-10-12	25.230	25.380	24.970	24.980	22.234	1,687,399
2022-10-11	25.820	25.960	25.250	25.380	22.590	1,223,270

← NewerPage 17 of 22 · 1,269 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.