Computershare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	25.610	25.790	25.390	25.560	22.750	1,200,959
2022-10-07	25.580	26.060	25.500	25.820	22.981	1,353,090
2022-10-06	25.580	25.830	25.270	25.720	22.892	1,571,809
2022-10-05	25.550	25.970	25.260	25.650	22.830	2,977,722
2022-10-04	25.000	25.460	24.920	25.240	22.465	2,518,929
2022-10-03	24.500	24.860	23.950	24.540	21.842	1,261,991
2022-09-30	24.740	25.110	24.590	24.760	22.038	2,020,528
2022-09-29	24.770	24.900	24.480	24.640	21.931	1,982,800
2022-09-28	24.750	24.815	24.140	24.560	21.860	2,438,667
2022-09-27	24.940	25.080	24.650	24.700	21.985	1,813,145
2022-09-26	24.740	24.880	24.450	24.790	22.065	2,541,590
2022-09-23	24.900	25.380	24.680	24.810	22.083	2,640,557
2022-09-21	25.230	25.270	24.660	24.980	22.234	2,476,087
2022-09-20	25.200	25.320	24.920	25.060	22.305	2,151,384
2022-09-19	25.870	26.120	24.960	24.980	22.234	2,529,564
2022-09-16	25.300	26.230	25.200	26.010	23.151	9,688,634
2022-09-15	24.840	25.090	24.590	24.910	22.172	1,718,928
2022-09-14	24.240	24.900	24.150	24.730	22.011	3,540,987
2022-09-13	25.320	25.330	24.150	24.440	21.753	3,439,597
2022-09-12	24.820	25.140	24.730	25.060	22.305	1,023,451
2022-09-09	24.560	24.750	24.230	24.620	21.913	2,289,409
2022-09-08	24.650	24.750	24.380	24.750	22.029	1,085,714
2022-09-07	24.020	24.600	23.990	24.570	21.869	1,719,933
2022-09-06	24.240	24.300	23.890	24.100	21.451	2,108,139
2022-09-05	24.290	24.520	23.660	23.880	21.255	1,443,464
2022-09-02	24.620	24.740	24.135	24.240	21.575	1,412,681
2022-09-01	24.530	24.740	24.310	24.600	21.896	1,467,767
2022-08-31	24.660	24.750	24.350	24.700	21.985	2,006,839
2022-08-30	24.380	24.890	24.350	24.700	21.985	1,956,112
2022-08-29	24.320	24.450	23.990	24.350	21.673	1,590,201
2022-08-26	24.100	24.805	24.100	24.620	21.913	1,199,233
2022-08-25	24.590	24.650	24.210	24.360	21.682	1,436,007
2022-08-24	24.330	24.770	24.250	24.480	21.789	1,519,969
2022-08-23	24.850	24.950	24.340	24.340	21.664	2,051,916
2022-08-22	24.530	24.740	24.200	24.590	21.887	1,467,309
2022-08-19	24.050	24.600	23.990	24.390	21.709	1,184,465
2022-08-18	23.640	24.340	22.890	24.040	21.397	2,222,853
2022-08-17	23.670	23.860	23.450	23.660	21.059	1,288,499
2022-08-16	23.250	23.720	23.060	23.690	21.086	2,552,266
2022-08-15	23.510	23.580	23.290	23.390	20.552	2,182,289
2022-08-12	22.850	23.530	22.850	23.350	20.516	2,656,967
2022-08-11	24.600	24.630	22.970	22.970	20.183	3,950,234
2022-08-10	24.000	24.630	23.470	24.210	21.272	4,904,994
2022-08-09	24.940	25.440	24.910	25.440	22.353	2,345,621
2022-08-08	25.880	25.880	25.150	25.210	22.151	1,964,310
2022-08-05	25.800	26.140	25.370	25.450	22.362	2,736,398
2022-08-04	25.940	26.020	25.590	25.840	22.704	2,299,966
2022-08-03	25.110	25.640	25.040	25.590	22.485	1,863,719
2022-08-02	25.370	25.510	25.170	25.380	22.300	1,532,953
2022-08-01	25.190	25.330	25.050	25.300	22.230	1,465,511
2022-07-29	25.000	25.275	24.390	24.980	21.949	3,587,032
2022-07-28	26.100	26.100	24.680	24.910	21.887	2,803,613
2022-07-27	25.550	25.860	25.450	25.810	22.678	1,093,638
2022-07-26	25.540	25.950	25.410	25.790	22.660	1,205,337
2022-07-25	26.000	26.100	25.430	25.490	22.397	1,393,693
2022-07-22	26.120	26.560	26.060	26.100	22.933	2,564,659
2022-07-21	25.890	26.100	25.710	26.070	22.906	1,617,567
2022-07-20	26.000	26.240	25.610	25.770	22.643	1,615,209
2022-07-19	25.560	25.880	25.290	25.380	22.300	1,802,603
2022-07-18	25.510	25.720	25.280	25.680	22.564	1,101,592

← NewerPage 18 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.