Computershare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	40.420	41.245	39.270	39.750	37.937	1,939,596
2025-08-12	41.000	41.520	40.810	41.310	39.426	2,070,244
2025-08-11	41.440	41.630	41.250	41.500	39.607	693,871
2025-08-08	41.110	41.400	40.520	41.260	39.378	808,820
2025-08-07	40.780	41.290	40.680	40.690	38.834	973,775
2025-08-06	40.780	41.260	40.480	41.220	39.340	922,809
2025-08-05	40.500	40.680	39.940	40.530	38.681	1,412,982
2025-08-04	41.080	41.285	40.350	40.500	38.653	771,152
2025-08-01	41.820	41.970	41.400	41.620	39.722	883,848
2025-07-31	41.870	42.275	41.630	42.150	40.227	916,664
2025-07-30	41.540	42.000	41.310	41.880	39.970	616,422
2025-07-29	41.070	41.710	40.970	41.660	39.760	753,815
2025-07-28	40.270	41.650	40.270	41.390	39.502	880,005
2025-07-25	40.170	40.790	39.970	40.120	38.290	531,746
2025-07-24	41.760	41.820	40.220	40.220	38.385	1,280,921
2025-07-23	41.240	41.670	40.890	41.590	39.693	717,806
2025-07-22	40.900	41.370	40.750	41.180	39.302	530,116
2025-07-21	41.130	41.380	40.560	41.010	39.139	512,732
2025-07-18	41.410	41.570	41.030	41.490	39.598	806,990
2025-07-17	40.630	41.310	40.170	41.200	39.321	993,597
2025-07-16	39.810	40.080	39.480	40.000	38.175	822,280
2025-07-15	39.980	40.720	39.690	39.970	38.147	777,675
2025-07-14	39.800	39.990	38.920	39.600	37.794	973,854
2025-07-11	40.550	40.900	40.355	40.830	38.968	650,202
2025-07-10	40.100	40.880	40.100	40.610	38.758	677,009
2025-07-09	40.210	40.560	39.620	39.770	37.956	738,138
2025-07-08	40.000	40.590	39.800	40.350	38.510	832,610
2025-07-07	39.650	40.150	39.550	40.140	38.309	496,275
2025-07-04	39.760	39.900	39.580	39.710	37.899	294,529
2025-07-03	40.020	40.020	39.260	39.550	37.746	624,376
2025-07-02	39.470	40.080	39.400	39.890	38.071	1,059,446
2025-07-01	39.980	40.030	39.380	39.380	37.584	1,029,298
2025-06-30	39.720	40.000	39.560	39.890	38.071	1,074,948
2025-06-27	39.840	39.950	39.260	39.450	37.651	846,592
2025-06-26	39.300	39.875	39.300	39.460	37.660	837,100
2025-06-25	39.900	40.225	39.360	40.030	38.204	1,513,671
2025-06-24	39.750	40.020	39.390	39.770	37.956	1,260,527
2025-06-23	39.420	39.710	39.310	39.350	37.555	1,411,864
2025-06-20	40.440	40.700	39.210	39.260	37.469	6,018,045
2025-06-19	41.130	41.130	40.480	40.680	38.824	1,761,448
2025-06-18	40.830	41.640	40.725	41.300	39.416	1,868,429
2025-06-17	40.550	40.970	40.530	40.820	38.958	1,145,308
2025-06-16	40.780	41.125	40.250	40.520	38.672	802,904
2025-06-13	41.150	41.330	40.070	40.650	38.796	1,397,374
2025-06-12	41.410	41.700	40.780	41.150	39.273	1,208,020
2025-06-11	41.440	41.750	41.220	41.220	39.340	864,033
2025-06-10	40.960	41.520	40.890	41.350	39.464	977,411
2025-06-06	40.810	41.480	40.690	41.080	39.206	1,267,210
2025-06-05	41.200	41.220	40.530	40.740	38.882	946,977
2025-06-04	40.640	41.270	40.540	41.250	39.368	1,417,304
2025-06-03	40.120	40.640	40.050	40.590	38.739	1,794,780
2025-06-02	39.950	40.060	39.430	40.060	38.233	970,479
2025-05-30	40.620	40.670	39.950	40.220	38.385	4,817,566
2025-05-29	40.550	40.880	40.400	40.580	38.729	2,043,308
2025-05-28	40.660	40.820	40.070	40.320	38.481	921,781
2025-05-27	40.040	40.540	39.750	40.130	38.300	1,016,298
2025-05-26	40.060	40.130	39.275	39.710	37.899	938,267
2025-05-23	40.100	40.400	39.920	39.990	38.166	2,574,417
2025-05-22	40.070	40.600	38.920	40.400	38.557	1,712,632
2025-05-21	41.690	41.690	40.620	40.690	38.834	1,185,536

← NewerPage 6 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.