Computershare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	26.280	26.440	25.540	25.620	22.511	1,318,831
2022-04-19	25.080	25.880	25.020	25.750	22.625	1,453,438
2022-04-14	24.790	25.230	24.680	25.060	22.019	1,462,054
2022-04-13	25.040	25.230	24.590	24.790	21.782	1,422,870
2022-04-12	25.330	25.450	25.100	25.210	22.151	1,227,145
2022-04-11	24.980	25.390	24.780	25.240	22.177	1,250,700
2022-04-08	25.100	25.150	24.690	25.060	22.019	975,518
2022-04-07	25.150	25.220	24.450	24.810	21.799	1,975,099
2022-04-06	24.640	25.380	24.640	25.220	22.160	1,240,086
2022-04-05	25.280	25.470	25.020	25.120	22.072	1,215,762
2022-04-04	24.860	24.990	24.670	24.880	21.861	1,074,498
2022-04-01	24.480	24.680	24.270	24.590	21.606	1,150,447
2022-03-31	24.800	25.220	24.620	24.700	21.703	2,201,798
2022-03-30	24.500	24.920	24.200	24.890	21.870	1,783,315
2022-03-29	24.500	24.500	24.070	24.290	21.342	1,387,790
2022-03-28	24.440	24.470	24.150	24.270	21.325	1,025,609
2022-03-25	24.190	24.430	24.070	24.290	21.342	1,364,133
2022-03-24	24.000	24.350	23.800	24.050	21.132	2,001,454
2022-03-23	23.510	24.200	23.510	24.080	21.158	1,339,096
2022-03-22	23.110	24.050	23.060	23.790	20.903	4,585,034
2022-03-21	22.910	22.975	22.680	22.810	20.042	1,450,198
2022-03-18	22.790	22.890	22.470	22.780	20.016	2,541,871
2022-03-17	23.380	23.380	22.750	22.940	20.156	3,096,022
2022-03-16	22.830	22.960	22.550	22.680	19.928	2,087,014
2022-03-15	21.860	22.800	21.850	22.450	19.726	2,277,475
2022-03-14	21.820	22.220	21.640	22.080	19.401	1,355,047
2022-03-11	21.260	21.930	21.260	21.530	18.917	1,585,142
2022-03-10	21.250	21.850	21.170	21.630	19.005	2,565,977
2022-03-09	20.510	21.000	20.370	20.850	18.320	2,053,325
2022-03-08	20.490	20.670	20.210	20.570	18.074	2,297,055
2022-03-07	20.970	20.970	20.120	20.250	17.793	2,266,242
2022-03-04	21.030	21.360	20.760	20.990	18.443	1,882,007
2022-03-03	21.500	21.770	21.300	21.330	18.742	2,503,762
2022-03-02	20.910	21.220	20.500	21.200	18.627	3,400,330
2022-03-01	21.830	21.900	21.290	21.500	18.891	3,091,884
2022-02-28	21.610	21.940	21.390	21.660	19.032	2,658,181
2022-02-25	21.940	21.990	21.400	21.660	19.032	1,730,600
2022-02-24	21.940	21.960	21.300	21.350	18.759	2,505,608
2022-02-23	22.400	22.440	22.110	22.250	19.550	1,466,098
2022-02-22	22.420	22.570	22.010	22.190	19.497	2,260,967
2022-02-21	22.550	22.790	22.410	22.700	19.945	2,516,682
2022-02-18	22.950	23.010	22.800	22.800	20.033	1,749,077
2022-02-17	22.940	23.490	22.940	23.220	20.402	1,814,047
2022-02-16	23.110	23.350	22.990	23.130	20.323	2,142,908
2022-02-15	22.580	22.990	22.455	22.870	20.095	2,660,688
2022-02-14	22.570	23.140	22.430	23.060	20.051	4,415,122
2022-02-11	22.300	23.440	22.300	22.810	19.833	3,274,858
2022-02-10	22.990	23.170	22.640	22.780	19.807	3,628,235
2022-02-09	21.490	22.630	21.440	22.170	19.277	5,229,003
2022-02-08	19.700	20.110	19.460	19.930	17.329	3,064,686
2022-02-07	20.400	20.750	20.330	20.410	17.747	1,279,310
2022-02-04	20.390	20.590	20.320	20.530	17.851	1,257,968
2022-02-03	20.460	20.610	20.130	20.290	17.642	1,305,754
2022-02-02	20.480	20.875	20.160	20.660	17.964	1,934,645
2022-02-01	19.610	19.860	19.480	19.760	17.181	1,559,254
2022-01-31	18.540	19.640	18.510	19.490	16.947	2,277,639
2022-01-28	19.480	19.580	18.840	19.120	16.625	5,933,004
2022-01-27	20.080	20.280	19.040	19.330	16.808	2,878,585
2022-01-25	19.610	19.830	19.010	19.200	16.695	1,984,386
2022-01-24	20.040	20.080	19.620	19.720	17.147	1,645,686

← NewerPage 20 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.