Computershare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	31.970	32.260	31.410	31.620	30.545	1,389,290
2026-02-03	32.680	32.960	32.365	32.870	31.753	1,555,219
2026-02-02	32.700	33.180	32.270	32.470	31.366	862,425
2026-01-30	33.230	33.310	32.610	32.710	31.598	1,440,125
2026-01-29	34.120	34.240	33.090	33.180	32.052	1,379,281
2026-01-28	35.410	35.450	34.290	34.340	33.173	1,234,218
2026-01-27	34.810	35.360	34.310	35.360	34.158	1,282,220
2026-01-23	34.240	34.940	34.230	34.350	33.182	814,666
2026-01-22	34.190	34.600	34.030	34.330	33.163	1,240,984
2026-01-21	34.450	34.745	34.010	34.080	32.921	1,411,133
2026-01-20	34.900	35.255	34.590	34.730	33.549	1,550,054
2026-01-19	35.300	35.680	35.180	35.300	34.100	550,897
2026-01-16	34.940	35.450	34.690	35.360	34.158	960,370
2026-01-15	34.790	35.270	34.580	35.250	34.052	849,268
2026-01-14	32.930	34.650	32.930	34.620	33.443	1,432,436
2026-01-13	33.660	34.330	33.530	33.960	32.805	998,918
2026-01-12	33.530	34.070	33.330	34.030	32.873	686,135
2026-01-09	34.200	34.470	33.690	33.740	32.593	1,046,382
2026-01-08	34.170	34.210	33.510	34.100	32.941	844,116
2026-01-07	34.000	34.300	33.870	34.000	32.844	605,028
2026-01-06	34.010	34.310	33.760	34.030	32.873	983,638
2026-01-05	34.200	34.240	33.390	33.990	32.834	645,469
2026-01-02	33.960	34.230	33.820	34.150	32.989	294,432
2025-12-31	34.250	34.430	33.980	34.140	32.979	581,344
2025-12-30	34.160	34.480	34.110	34.320	33.153	490,219
2025-12-29	34.510	34.585	34.150	34.190	33.028	330,886
2025-12-24	34.510	34.600	34.140	34.350	33.182	318,971
2025-12-23	34.610	34.750	34.440	34.620	33.443	717,360
2025-12-22	34.500	34.670	34.280	34.480	33.308	651,614
2025-12-19	34.420	34.430	34.090	34.290	33.124	2,460,317
2025-12-18	33.820	34.240	33.730	33.930	32.776	1,465,871
2025-12-17	33.420	34.430	33.250	33.900	32.748	1,213,674
2025-12-16	33.080	34.130	32.500	34.130	32.970	1,905,587
2025-12-15	33.710	34.280	33.710	34.120	32.960	989,787
2025-12-12	34.220	34.330	33.680	33.830	32.680	907,738
2025-12-11	34.290	34.570	33.790	33.790	32.641	1,561,812
2025-12-10	34.260	34.760	34.260	34.400	33.231	1,068,784
2025-12-09	34.580	35.260	34.580	34.880	33.694	6,029,892
2025-12-08	34.750	34.960	34.520	34.920	33.733	606,472
2025-12-05	34.500	34.970	34.070	34.920	33.733	813,854
2025-12-04	35.190	35.400	34.630	35.020	33.829	1,109,936
2025-12-03	35.520	35.730	34.960	35.100	33.907	817,426
2025-12-02	35.120	35.720	35.000	35.640	34.428	1,157,002
2025-12-01	35.730	35.925	34.720	34.720	33.540	1,277,359
2025-11-28	35.610	35.990	35.430	35.900	34.680	737,686
2025-11-27	36.180	36.180	35.550	35.630	34.419	680,476
2025-11-26	35.790	36.350	35.680	35.940	34.718	1,188,696
2025-11-25	35.500	35.720	35.200	35.540	34.332	795,212
2025-11-24	35.000	35.410	34.920	35.410	34.206	2,652,119
2025-11-21	34.650	34.990	34.430	34.790	33.607	856,799
2025-11-20	34.660	35.070	34.490	34.960	33.771	1,003,966
2025-11-19	35.110	35.460	34.440	34.440	33.269	1,125,043
2025-11-18	35.720	36.040	35.410	35.540	34.332	1,450,898
2025-11-17	35.810	36.045	35.620	35.960	34.737	1,045,556
2025-11-14	36.100	36.720	35.960	36.030	34.805	1,179,741
2025-11-13	35.400	36.090	34.850	35.970	34.747	1,905,607
2025-11-12	35.050	35.295	34.860	35.050	33.858	928,066
2025-11-11	35.200	35.340	34.600	35.050	33.858	1,098,056
2025-11-10	35.155	35.500	35.020	35.050	33.858	1,335,819
2025-11-07	36.390	36.420	35.170	35.170	33.974	1,223,809

← NewerPage 4 of 22 · 1,266 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.