Computershare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	20.280	20.450	20.070	20.200	17.564	1,577,673
2022-01-20	20.690	20.930	20.540	20.670	17.973	1,188,069
2022-01-19	20.600	21.050	20.560	20.940	18.207	1,243,341
2022-01-18	20.650	20.980	20.610	20.770	18.060	1,556,454
2022-01-17	20.430	20.770	20.390	20.650	17.955	1,155,444
2022-01-14	20.260	20.430	20.040	20.350	17.694	1,817,254
2022-01-13	20.670	20.770	20.500	20.560	17.877	1,028,762
2022-01-12	21.000	21.010	20.700	20.720	18.016	1,100,384
2022-01-11	20.780	20.850	20.660	20.700	17.999	1,251,381
2022-01-10	20.480	21.000	20.480	20.900	18.173	1,236,241
2022-01-07	20.370	20.580	20.190	20.530	17.851	1,244,063
2022-01-06	20.270	20.550	19.920	20.090	17.468	1,406,881
2022-01-05	20.400	20.610	20.250	20.260	17.616	1,485,099
2022-01-04	20.210	20.420	20.040	20.360	17.703	832,666
2021-12-31	19.840	20.000	19.750	20.000	17.390	624,728
2021-12-30	20.130	20.240	19.960	20.100	17.477	666,249
2021-12-29	19.800	20.130	19.800	19.990	17.381	774,677
2021-12-24	19.950	19.950	19.710	19.750	17.173	254,022
2021-12-23	19.700	19.730	19.520	19.620	17.060	324,752
2021-12-22	19.470	19.640	19.330	19.620	17.060	770,883
2021-12-21	19.290	19.450	19.080	19.450	16.912	1,090,511
2021-12-20	19.630	19.700	19.240	19.350	16.825	1,096,669
2021-12-17	19.780	20.010	19.600	19.640	17.077	3,672,741
2021-12-16	19.770	20.000	19.720	19.950	17.347	1,555,381
2021-12-15	19.840	19.900	19.440	19.510	16.964	838,835
2021-12-14	19.580	19.820	19.520	19.740	17.164	941,021
2021-12-13	19.800	19.930	19.560	19.770	17.190	1,222,219
2021-12-10	19.810	19.810	19.580	19.760	17.181	1,084,811
2021-12-09	19.710	19.840	19.540	19.740	17.164	1,075,908
2021-12-08	19.750	19.860	19.450	19.600	17.042	1,964,984
2021-12-07	19.470	19.640	19.350	19.510	16.964	1,348,730
2021-12-06	19.030	19.500	18.940	19.390	16.860	1,482,433
2021-12-03	19.050	19.170	18.910	19.120	16.625	1,052,596
2021-12-02	18.800	18.970	18.710	18.890	16.425	1,112,666
2021-12-01	19.350	19.500	18.820	18.970	16.495	1,368,685
2021-11-30	19.140	19.290	19.090	19.090	16.599	4,196,246
2021-11-29	19.040	19.380	18.975	19.140	16.642	1,946,638
2021-11-26	19.760	19.940	19.560	19.570	17.016	1,526,591
2021-11-25	19.400	19.830	19.360	19.790	17.208	1,461,570
2021-11-24	19.700	19.860	19.290	19.760	17.181	1,213,648
2021-11-23	19.420	19.790	19.350	19.710	17.138	1,520,556
2021-11-22	19.390	19.490	19.310	19.400	16.868	583,050
2021-11-19	19.700	19.770	19.450	19.620	17.060	1,394,740
2021-11-18	19.330	19.760	19.330	19.660	17.094	1,289,912
2021-11-17	19.570	19.580	19.210	19.290	16.773	1,224,448
2021-11-16	19.690	19.690	19.370	19.430	16.894	1,208,250
2021-11-15	19.950	19.970	19.730	19.750	17.173	1,160,499
2021-11-12	19.470	19.900	19.310	19.700	17.129	1,949,508
2021-11-11	19.450	19.860	19.240	19.480	16.938	2,677,068
2021-11-10	19.160	19.290	19.065	19.200	16.695	1,439,486
2021-11-09	18.980	19.140	18.880	19.020	16.538	998,579
2021-11-08	19.050	19.100	18.900	19.040	16.555	794,913
2021-11-05	19.060	19.290	18.950	19.050	16.564	1,945,569
2021-11-04	19.380	19.490	19.260	19.310	16.790	809,801
2021-11-03	19.260	19.510	19.000	19.210	16.703	914,392
2021-11-02	19.300	19.330	19.160	19.250	16.738	978,333
2021-11-01	19.020	19.180	18.950	19.100	16.608	969,793
2021-10-29	19.160	19.220	18.690	18.760	16.312	1,889,040
2021-10-28	18.750	19.340	18.730	19.220	16.712	2,105,431
2021-10-27	18.160	18.980	18.100	18.840	16.381	2,339,691

← NewerPage 21 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.