Computershare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	42.610	42.940	41.840	41.900	39.989	2,124,130
2025-02-20	42.290	43.230	42.290	43.120	41.153	1,464,639
2025-02-19	42.310	42.700	41.570	42.590	40.647	1,373,660
2025-02-18	42.810	43.120	41.860	42.020	40.103	1,968,261
2025-02-17	42.390	43.000	41.880	42.940	40.548	1,118,529
2025-02-14	42.300	43.160	41.820	42.510	40.142	2,625,414
2025-02-13	41.200	42.570	40.240	42.570	40.198	2,517,165
2025-02-12	38.660	41.960	38.340	41.530	39.216	3,739,597
2025-02-11	35.840	36.460	35.720	35.960	33.956	1,440,485
2025-02-10	34.950	35.880	34.920	35.470	33.494	839,921
2025-02-07	34.980	35.350	34.950	35.220	33.258	767,721
2025-02-06	35.370	35.450	35.080	35.220	33.258	859,915
2025-02-05	34.530	34.930	34.410	34.800	32.861	1,718,320
2025-02-04	34.990	35.070	34.340	34.340	32.427	1,388,372
2025-02-03	34.350	34.830	34.250	34.650	32.719	956,124
2025-01-31	35.160	35.605	34.810	35.160	33.201	1,251,477
2025-01-30	34.990	35.370	34.710	35.070	33.116	648,354
2025-01-29	34.680	34.770	34.320	34.700	32.767	906,269
2025-01-28	34.070	34.450	33.950	34.400	32.483	1,332,698
2025-01-24	34.510	34.690	34.280	34.510	32.587	789,662
2025-01-23	34.630	34.720	33.990	34.210	32.304	1,314,014
2025-01-22	34.260	34.450	34.110	34.430	32.512	1,175,311
2025-01-21	33.960	34.110	33.380	33.830	31.945	886,127
2025-01-20	34.240	34.500	34.100	34.190	32.285	526,928
2025-01-17	33.810	34.370	33.660	34.240	32.332	945,780
2025-01-16	33.450	33.850	32.930	33.830	31.945	2,088,533
2025-01-15	34.440	34.630	33.860	33.970	32.077	901,590
2025-01-14	34.190	34.920	33.910	34.650	32.719	1,422,065
2025-01-13	33.650	34.350	33.610	34.100	32.200	1,213,192
2025-01-10	33.830	33.860	33.520	33.630	31.756	1,084,368
2025-01-09	34.250	34.510	33.330	33.580	31.709	1,653,871
2025-01-08	34.430	34.770	34.050	34.770	32.833	1,274,460
2025-01-07	34.990	35.370	34.890	35.090	33.135	850,253
2025-01-06	35.000	35.150	34.440	35.010	33.059	889,591
2025-01-03	33.810	34.610	33.810	34.610	32.682	557,570
2025-01-02	33.950	34.170	33.740	34.070	32.172	418,771
2024-12-31	33.950	34.170	33.860	33.950	32.058	362,356
2024-12-30	33.970	34.310	33.970	34.200	32.295	451,163
2024-12-27	34.130	34.270	33.960	34.260	32.351	493,440
2024-12-24	34.000	34.000	33.560	33.830	31.945	237,198
2024-12-23	33.500	33.930	33.460	33.930	32.040	686,633
2024-12-20	33.510	33.650	33.210	33.580	31.709	4,121,613
2024-12-19	33.750	34.150	33.360	33.500	31.634	2,577,608
2024-12-18	33.100	34.180	33.100	33.780	31.898	1,620,813
2024-12-17	33.130	33.210	32.770	33.170	31.322	1,322,296
2024-12-16	33.150	33.440	32.960	32.960	31.124	1,648,852
2024-12-13	32.310	33.350	32.310	33.170	31.322	1,301,590
2024-12-12	32.310	32.620	32.100	32.540	30.727	1,198,415
2024-12-11	33.010	33.100	32.010	32.010	30.227	1,775,440
2024-12-10	33.530	33.800	33.100	33.180	31.331	1,540,233
2024-12-09	33.340	33.590	33.120	33.400	31.539	1,409,004
2024-12-06	32.850	33.270	32.850	33.000	31.161	908,088
2024-12-05	33.500	33.540	33.060	33.170	31.322	1,184,654
2024-12-04	33.040	33.400	32.730	33.240	31.388	1,360,859
2024-12-03	32.290	32.880	32.230	32.880	31.048	1,472,248
2024-12-02	32.050	32.170	31.830	32.020	30.236	689,995
2024-11-29	31.750	31.910	31.500	31.890	30.113	708,305
2024-11-28	31.600	31.950	31.390	31.760	29.990	2,416,216
2024-11-27	31.130	31.890	30.950	31.730	29.962	1,277,283
2024-11-26	32.090	32.220	30.940	31.050	29.320	1,971,991

← NewerPage 8 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.