Computershare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	36.910	37.250	36.200	36.570	35.327	1,321,387
2025-11-04	36.860	37.410	36.360	36.360	35.124	991,154
2025-11-03	36.400	36.880	36.210	36.470	35.230	821,060
2025-10-31	36.690	36.880	36.220	36.570	35.327	1,489,048
2025-10-30	36.020	36.830	35.840	36.730	35.481	1,151,909
2025-10-29	36.930	37.085	36.175	36.300	35.066	597,515
2025-10-28	36.770	37.390	36.720	37.200	35.935	1,239,447
2025-10-27	37.200	37.280	36.760	36.760	35.510	539,320
2025-10-24	37.380	37.400	36.800	36.880	35.626	578,146
2025-10-23	36.690	37.610	36.690	37.230	35.964	796,654
2025-10-22	37.260	37.580	37.060	37.200	35.935	952,467
2025-10-21	36.790	37.290	36.640	37.200	35.935	687,093
2025-10-20	37.300	37.540	36.740	37.100	35.839	957,890
2025-10-17	37.020	37.600	36.730	37.010	35.752	1,617,438
2025-10-16	36.760	37.570	36.625	37.460	36.186	1,365,016
2025-10-15	36.260	36.725	35.980	36.600	35.356	1,565,545
2025-10-14	35.650	35.750	35.310	35.720	34.506	1,016,175
2025-10-13	36.470	36.790	35.620	35.620	34.409	1,105,054
2025-10-10	36.970	37.370	36.410	37.140	35.877	1,101,327
2025-10-09	36.490	36.830	36.270	36.470	35.230	743,666
2025-10-08	36.360	36.540	36.010	36.350	35.114	799,008
2025-10-07	36.340	36.770	35.960	36.410	35.172	653,502
2025-10-06	36.820	36.995	36.160	36.300	35.066	700,516
2025-10-03	36.410	36.620	36.180	36.460	35.220	835,124
2025-10-02	36.530	36.860	36.260	36.800	35.549	1,495,932
2025-10-01	35.950	36.510	35.880	36.430	35.191	805,229
2025-09-30	36.660	36.750	36.250	36.290	35.056	1,007,973
2025-09-29	36.200	36.550	36.000	36.300	35.066	1,063,979
2025-09-26	35.800	36.160	35.340	35.530	34.322	1,235,855
2025-09-25	36.360	36.430	36.000	36.170	34.940	1,558,707
2025-09-24	36.460	36.550	36.060	36.310	35.076	1,106,944
2025-09-23	37.000	37.055	36.170	36.510	35.269	1,179,937
2025-09-22	37.340	37.530	37.100	37.280	36.013	780,006
2025-09-19	37.410	37.870	37.120	37.470	36.196	4,112,818
2025-09-18	37.470	37.615	36.865	36.960	35.703	1,390,428
2025-09-17	37.330	37.710	37.230	37.590	36.312	1,421,823
2025-09-16	36.830	37.870	36.825	37.670	36.389	1,484,728
2025-09-15	36.750	37.240	36.520	36.830	35.578	1,345,839
2025-09-12	37.180	37.490	36.260	36.470	35.230	1,186,055
2025-09-11	36.650	36.930	36.330	36.900	35.646	1,494,585
2025-09-10	37.120	37.330	36.170	37.120	35.858	1,687,159
2025-09-09	36.230	36.620	36.030	36.160	34.931	1,323,527
2025-09-08	37.300	37.880	36.670	36.680	35.433	1,104,300
2025-09-05	37.300	37.760	37.220	37.460	36.186	975,001
2025-09-04	36.860	37.410	36.855	37.210	35.945	1,022,687
2025-09-03	36.830	37.250	36.730	36.840	35.588	1,986,864
2025-09-02	37.220	37.500	36.990	37.260	35.993	1,074,960
2025-09-01	37.950	38.220	37.440	37.550	36.273	857,957
2025-08-29	37.960	38.520	37.910	38.170	36.872	1,299,110
2025-08-28	38.590	38.850	37.570	37.770	36.486	1,296,562
2025-08-27	38.310	38.500	37.880	38.400	37.095	1,020,493
2025-08-26	37.540	38.090	37.150	38.090	36.795	2,343,259
2025-08-25	38.440	39.450	37.390	37.430	36.157	2,320,099
2025-08-22	38.550	39.745	38.450	39.470	38.128	1,495,670
2025-08-21	39.460	39.615	38.860	39.350	38.012	1,244,616
2025-08-20	38.800	39.140	38.630	38.730	37.413	1,208,131
2025-08-19	39.580	39.620	38.520	38.730	37.413	1,163,632
2025-08-18	40.560	40.620	39.660	39.920	38.099	1,317,657
2025-08-15	40.420	41.380	40.225	41.020	39.149	1,819,477
2025-08-14	40.940	41.230	39.730	40.440	38.595	1,554,396

← NewerPage 5 of 22 · 1,267 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.