Computershare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	41.690	41.690	40.620	40.690	38.834	1,185,536
2025-05-20	41.310	41.630	41.020	41.430	39.540	2,155,985
2025-05-19	41.460	41.460	40.430	41.310	39.426	1,422,427
2025-05-16	41.280	41.720	41.070	41.720	39.817	1,270,625
2025-05-15	41.090	41.120	40.170	41.100	39.225	1,340,961
2025-05-14	40.250	41.170	40.120	41.100	39.225	1,707,640
2025-05-13	39.970	40.210	39.290	40.120	38.290	1,154,383
2025-05-12	40.130	40.400	39.450	39.450	37.651	1,084,668
2025-05-09	39.020	39.940	38.910	39.500	37.698	1,187,791
2025-05-08	38.260	39.780	38.220	39.190	37.402	1,581,217
2025-05-07	38.800	38.800	37.870	38.010	36.276	2,156,099
2025-05-06	38.710	39.390	38.450	38.940	37.164	1,747,526
2025-05-05	39.470	40.260	38.840	38.960	37.183	1,994,097
2025-05-02	40.050	40.330	39.100	39.380	37.584	2,040,155
2025-05-01	40.900	41.880	40.770	41.080	39.206	1,797,368
2025-04-30	39.610	40.780	39.210	40.720	38.863	3,192,500
2025-04-29	39.720	40.600	39.550	40.250	38.414	1,110,236
2025-04-28	40.490	40.490	39.500	39.500	37.698	2,157,175
2025-04-24	39.010	39.445	38.660	39.270	37.479	1,095,395
2025-04-23	39.020	39.260	38.375	39.050	37.269	1,650,463
2025-04-22	37.780	38.910	37.660	37.660	35.942	1,903,452
2025-04-17	37.900	38.300	37.820	38.190	36.448	2,112,374
2025-04-16	37.580	38.040	37.500	37.800	36.076	1,015,917
2025-04-15	37.080	38.230	37.080	37.470	35.761	1,451,647
2025-04-14	37.080	37.800	37.000	37.210	35.513	1,422,735
2025-04-11	36.160	37.110	36.040	36.980	35.293	1,532,667
2025-04-10	38.700	38.930	37.040	37.220	35.522	1,692,193
2025-04-09	35.330	36.030	35.320	35.910	34.272	1,857,490
2025-04-08	34.500	35.930	34.380	35.930	34.291	2,064,270
2025-04-07	33.380	34.800	33.130	34.380	32.812	2,627,712
2025-04-04	37.170	37.310	35.950	35.950	34.310	2,899,165
2025-04-03	38.210	38.440	37.320	37.950	36.219	1,651,739
2025-04-02	38.800	39.060	37.600	38.150	36.410	2,025,118
2025-04-01	39.940	40.500	39.180	39.790	37.975	1,851,051
2025-03-31	39.830	40.120	39.010	39.130	37.345	1,528,285
2025-03-28	39.830	40.500	39.670	40.210	38.376	846,227
2025-03-27	39.610	39.930	39.210	39.740	37.927	960,448
2025-03-26	40.200	40.310	39.800	39.990	38.166	1,422,681
2025-03-25	40.080	40.340	39.710	39.820	38.004	956,670
2025-03-24	40.190	40.330	39.510	39.640	37.832	1,188,704
2025-03-21	39.500	40.650	39.330	40.650	38.796	5,187,569
2025-03-20	38.880	39.750	38.690	39.200	37.412	2,103,677
2025-03-19	38.320	38.780	38.155	38.350	36.601	1,075,918
2025-03-18	38.580	39.050	38.470	38.540	36.782	1,143,788
2025-03-17	37.300	38.600	37.230	38.260	36.515	1,190,379
2025-03-14	37.700	37.820	37.090	37.540	35.828	1,055,112
2025-03-13	38.450	38.450	36.890	37.690	35.971	2,336,324
2025-03-12	38.250	38.490	37.600	37.730	36.009	3,301,360
2025-03-11	40.100	40.280	38.790	38.920	37.145	1,967,252
2025-03-10	40.160	40.570	39.960	40.370	38.529	850,797
2025-03-07	40.100	40.750	39.750	39.840	38.023	1,267,383
2025-03-06	41.230	41.280	40.770	40.810	38.949	1,249,816
2025-03-05	40.650	41.100	40.520	41.100	39.225	1,730,321
2025-03-04	41.510	42.050	41.130	41.420	39.531	1,872,307
2025-03-03	41.370	41.810	41.160	41.810	39.903	1,553,524
2025-02-28	40.930	41.230	40.630	41.070	39.197	2,589,378
2025-02-27	40.930	41.670	40.880	41.240	39.359	1,028,042
2025-02-26	40.800	41.200	40.380	41.200	39.321	1,456,857
2025-02-25	41.650	41.940	41.200	41.580	39.683	1,789,690
2025-02-24	42.000	42.340	41.700	41.860	39.951	1,259,844

← NewerPage 7 of 22 · 1,268 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.