Computershare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	39.000	39.580	38.930	39.490	38.856	1,268,285
2026-07-23	39.530	40.430	39.470	39.470	38.836	2,244,791
2026-07-22	39.480	39.910	39.310	39.890	39.249	602,243
2026-07-21	39.700	40.220	39.670	39.720	39.082	864,163
2026-07-20	39.630	40.140	39.630	40.070	39.426	784,911
2026-07-17	39.380	39.860	39.320	39.860	39.220	976,456
2026-07-16	39.250	39.560	39.150	39.150	38.521	812,928
2026-07-15	39.190	39.380	38.620	38.960	38.334	1,165,400
2026-07-14	39.740	39.740	38.440	39.330	38.698	1,150,661
2026-07-13	39.250	39.810	39.130	39.740	39.102	882,193
2026-07-10	39.270	39.520	38.820	39.520	38.885	635,003
2026-07-09	39.240	39.490	38.670	39.430	38.797	1,391,844
2026-07-08	38.600	39.040	38.480	39.010	38.383	1,032,988
2026-07-07	38.980	39.240	38.240	39.110	38.482	1,489,047
2026-07-06	39.280	39.430	39.030	39.260	38.629	535,391
2026-07-03	38.820	39.575	38.400	39.390	38.757	915,509
2026-07-02	38.700	38.850	38.130	38.240	37.626	1,368,982
2026-07-01	38.490	39.480	38.370	38.680	38.059	1,272,325
2026-06-30	37.490	38.340	36.970	38.280	37.665	1,914,078
2026-06-29	36.860	37.380	36.630	36.820	36.229	1,358,295
2026-06-26	37.260	37.410	36.490	36.880	36.288	1,507,293
2026-06-25	37.880	37.880	37.240	37.340	36.740	1,388,285
2026-06-24	36.500	37.530	36.500	37.170	36.573	2,284,604
2026-06-23	37.210	37.550	36.820	36.830	36.239	1,720,788
2026-06-22	36.600	37.260	36.460	36.740	36.150	1,366,819
2026-06-19	36.980	37.230	36.610	36.710	36.120	3,132,685
2026-06-18	36.430	37.350	36.430	37.150	36.553	1,648,311
2026-06-17	36.170	36.580	35.870	36.550	35.963	953,160
2026-06-16	36.550	36.550	35.700	36.190	35.609	1,531,600
2026-06-15	36.940	37.110	35.800	36.000	35.422	3,196,385
2026-06-12	36.970	37.290	36.670	36.850	36.258	1,197,871
2026-06-11	36.160	37.085	36.060	36.900	36.307	3,681,208
2026-06-10	35.700	36.230	35.460	36.230	35.648	1,878,902
2026-06-09	35.000	35.840	34.860	35.670	35.097	1,890,708
2026-06-05	34.850	35.040	34.750	34.930	34.369	700,627
2026-06-04	35.120	35.190	34.310	34.550	33.995	1,873,849
2026-06-03	34.800	35.130	34.680	34.790	34.231	1,487,325
2026-06-02	35.100	35.350	34.640	34.880	34.320	1,749,731
2026-06-01	33.830	35.160	33.830	34.910	34.349	1,236,676
2026-05-29	34.460	34.790	34.270	34.590	34.034	6,055,694
2026-05-28	33.570	34.410	33.500	34.200	33.651	1,871,342
2026-05-27	33.070	33.920	33.070	33.920	33.375	1,398,495
2026-05-26	33.000	33.460	33.000	33.210	32.677	911,176
2026-05-25	33.700	33.940	33.180	33.300	32.765	1,088,064
2026-05-22	33.720	34.150	33.580	33.770	33.228	2,330,078
2026-05-21	33.970	34.400	33.450	33.810	33.267	1,988,286
2026-05-20	33.500	33.960	33.340	33.490	32.952	2,801,408
2026-05-19	32.300	33.280	32.260	33.120	32.588	1,978,365
2026-05-18	31.850	32.350	31.360	32.090	31.575	2,258,463
2026-05-15	30.950	31.070	30.540	31.070	30.571	1,544,902
2026-05-14	29.700	30.070	29.420	30.040	29.558	949,003
2026-05-13	29.730	29.990	29.470	29.890	29.410	700,921
2026-05-12	30.570	30.580	29.550	29.740	29.262	813,189
2026-05-11	30.560	31.110	30.300	30.560	30.069	795,709
2026-05-08	30.730	31.090	30.600	30.730	30.236	793,541
2026-05-07	31.210	31.700	30.670	30.980	30.482	1,963,834
2026-05-06	31.550	31.980	31.260	31.450	30.945	1,308,048
2026-05-05	30.550	31.260	30.550	31.260	30.758	1,193,222
2026-05-04	30.730	31.080	30.690	30.850	30.355	1,012,271
2026-05-01	30.710	30.990	30.475	30.730	30.236	757,546

← NewerPage 2 of 3 · 129 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.