Computershare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	29.910	30.450	29.810	30.180	29.695	2,077,794
2026-04-29	29.400	29.750	29.320	29.700	29.223	1,446,639
2026-04-28	29.450	29.725	29.250	29.290	28.820	750,529
2026-04-27	29.850	30.140	29.570	29.660	29.184	469,830
2026-04-24	30.050	30.180	29.830	30.050	29.567	621,702
2026-04-23	29.840	30.460	29.710	30.320	29.833	1,138,906
2026-04-22	30.950	30.950	29.960	30.120	29.636	901,328
2026-04-21	30.760	30.970	30.430	30.730	30.236	1,234,008
2026-04-20	30.990	31.130	30.450	30.530	30.040	723,438
2026-04-17	29.730	30.790	29.730	30.790	30.296	1,002,473
2026-04-16	30.100	30.130	29.720	30.090	29.607	1,300,763
2026-04-15	29.690	29.910	29.270	29.820	29.341	1,149,289
2026-04-14	30.230	30.230	29.180	29.690	29.213	1,058,006
2026-04-13	29.280	29.500	28.970	29.440	28.967	723,014
2026-04-10	29.100	29.290	28.870	29.280	28.810	788,168
2026-04-09	29.320	29.480	29.060	29.190	28.721	756,220
2026-04-08	29.150	29.640	28.860	29.390	28.918	1,586,366
2026-04-07	28.970	29.100	28.030	28.510	28.052	1,016,465
2026-04-02	28.880	29.390	28.115	28.330	27.875	1,077,003
2026-04-01	28.670	28.800	28.390	28.800	28.337	1,131,168
2026-03-31	28.080	28.510	27.690	28.390	27.934	1,409,909
2026-03-30	27.800	27.800	27.160	27.730	27.285	909,471
2026-03-27	27.910	28.080	27.705	27.930	27.481	1,088,627
2026-03-26	28.020	28.120	27.600	28.030	27.580	1,350,595
2026-03-25	27.000	28.250	26.730	28.030	27.580	2,365,723
2026-03-24	28.550	28.960	28.170	28.390	27.934	1,544,350
2026-03-23	27.770	28.490	27.300	28.260	27.806	1,837,172
2026-03-20	27.940	28.120	27.670	27.670	27.226	3,855,168
2026-03-19	28.250	28.440	27.900	28.030	27.580	1,603,842
2026-03-18	28.990	28.990	28.550	28.660	28.200	1,248,032
2026-03-17	28.770	29.200	28.510	28.670	28.210	1,198,281
2026-03-16	28.410	29.130	28.410	28.770	28.308	1,154,432
2026-03-13	28.870	29.370	28.830	28.860	28.397	949,536
2026-03-12	28.990	29.135	28.600	28.990	28.524	1,572,579
2026-03-11	29.140	29.870	28.970	29.300	28.829	1,320,164
2026-03-10	29.120	29.930	29.120	29.680	29.203	1,821,437
2026-03-09	30.320	30.500	29.260	29.520	29.046	1,789,660
2026-03-06	30.640	30.720	30.210	30.610	30.118	1,344,256
2026-03-05	30.940	31.200	30.220	30.490	30.000	1,759,096
2026-03-04	30.400	30.650	29.970	30.030	29.548	1,431,554
2026-03-03	30.500	30.880	30.330	30.550	30.059	1,699,234
2026-03-02	29.860	30.990	29.860	30.890	30.394	1,136,755
2026-02-27	30.700	31.280	30.440	30.990	30.492	3,249,482
2026-02-26	30.780	30.780	30.110	30.330	29.843	1,536,525
2026-02-25	30.750	30.995	30.340	30.380	29.892	1,391,239
2026-02-24	30.600	31.000	30.600	30.650	30.158	1,057,179
2026-02-23	31.370	31.500	30.910	31.020	30.522	2,493,105
2026-02-20	30.930	31.480	30.590	31.460	30.955	1,532,397
2026-02-19	31.290	31.780	30.950	31.220	30.719	1,875,500
2026-02-18	31.120	31.140	30.560	30.950	30.453	1,166,123
2026-02-17	30.980	31.060	30.410	30.590	30.099	1,272,575
2026-02-16	30.240	31.690	30.240	31.690	30.613	1,769,903
2026-02-13	30.330	30.560	30.025	30.170	29.144	1,268,003
2026-02-12	30.020	30.950	30.010	30.430	29.395	2,508,881
2026-02-11	34.330	34.870	31.090	31.290	30.226	2,869,929
2026-02-10	32.100	32.310	31.450	32.300	31.202	1,901,272
2026-02-09	31.050	32.140	31.050	32.090	30.999	1,778,580
2026-02-06	31.440	31.730	30.990	31.070	30.014	1,025,172
2026-02-05	31.520	32.080	31.220	32.080	30.989	2,944,523
2026-02-04	31.970	32.260	31.410	31.620	30.545	1,389,290

← NewerPage 3 of 5 · 253 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.