Computershare Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 31.940 | 32.225 | 31.700 | 32.110 | 30.321 | 3,748,630 |
| 2024-11-22 | 30.940 | 31.760 | 30.870 | 31.700 | 29.934 | 1,780,894 |
| 2024-11-21 | 31.000 | 31.200 | 30.740 | 30.860 | 29.141 | 1,210,026 |
| 2024-11-20 | 30.770 | 31.040 | 30.650 | 30.770 | 29.056 | 838,058 |
| 2024-11-19 | 30.600 | 31.230 | 30.500 | 30.900 | 29.178 | 950,389 |
| 2024-11-18 | 30.000 | 30.590 | 29.910 | 30.450 | 28.753 | 926,579 |
| 2024-11-15 | 29.850 | 30.710 | 29.720 | 30.220 | 28.536 | 810,548 |
| 2024-11-14 | 29.320 | 29.670 | 28.910 | 29.580 | 27.932 | 1,599,114 |
| 2024-11-13 | 29.000 | 29.300 | 28.850 | 29.200 | 27.573 | 1,225,539 |
| 2024-11-12 | 29.200 | 29.390 | 28.920 | 29.230 | 27.601 | 994,509 |
| 2024-11-11 | 28.860 | 29.220 | 28.620 | 28.950 | 27.337 | 1,165,986 |
| 2024-11-08 | 29.050 | 29.580 | 28.810 | 28.810 | 27.205 | 1,598,853 |
| 2024-11-07 | 28.570 | 29.220 | 28.380 | 29.220 | 27.592 | 2,539,470 |
| 2024-11-06 | 26.710 | 27.630 | 26.600 | 27.540 | 26.006 | 1,536,165 |
| 2024-11-05 | 26.490 | 26.590 | 26.300 | 26.590 | 25.109 | 965,467 |
| 2024-11-04 | 26.500 | 26.650 | 26.400 | 26.500 | 25.024 | 1,011,138 |
| 2024-11-01 | 26.320 | 26.490 | 25.980 | 26.220 | 24.759 | 728,123 |
| 2024-10-31 | 26.530 | 26.580 | 26.250 | 26.380 | 24.910 | 1,532,400 |
| 2024-10-30 | 26.530 | 26.700 | 26.360 | 26.410 | 24.939 | 1,164,033 |
| 2024-10-29 | 26.410 | 26.790 | 26.310 | 26.600 | 25.118 | 1,716,603 |
| 2024-10-28 | 26.260 | 26.310 | 26.040 | 26.310 | 24.844 | 743,284 |
| 2024-10-25 | 26.490 | 26.560 | 26.190 | 26.230 | 24.769 | 985,914 |
| 2024-10-24 | 26.470 | 26.620 | 26.370 | 26.480 | 25.005 | 1,200,635 |
| 2024-10-23 | 26.330 | 26.530 | 26.270 | 26.490 | 25.014 | 724,420 |
| 2024-10-22 | 26.440 | 26.590 | 26.250 | 26.400 | 24.929 | 1,601,697 |
| 2024-10-21 | 26.430 | 26.660 | 26.310 | 26.530 | 25.052 | 963,958 |
| 2024-10-18 | 26.290 | 26.440 | 26.150 | 26.320 | 24.854 | 1,240,674 |
| 2024-10-17 | 26.180 | 26.480 | 26.040 | 26.250 | 24.787 | 1,347,021 |
| 2024-10-16 | 25.960 | 26.350 | 25.840 | 25.950 | 24.504 | 1,249,917 |
| 2024-10-15 | 26.350 | 26.580 | 25.380 | 26.210 | 24.750 | 1,739,271 |
| 2024-10-14 | 26.220 | 26.420 | 26.120 | 26.270 | 24.806 | 695,835 |
| 2024-10-11 | 26.130 | 26.280 | 25.940 | 26.070 | 24.618 | 836,934 |
| 2024-10-10 | 26.390 | 26.500 | 26.150 | 26.270 | 24.806 | 1,326,131 |
| 2024-10-09 | 26.060 | 26.480 | 26.060 | 26.340 | 24.872 | 1,079,679 |
| 2024-10-08 | 25.900 | 26.090 | 25.810 | 25.920 | 24.476 | 1,273,950 |
| 2024-10-07 | 25.470 | 26.070 | 25.470 | 25.760 | 24.325 | 1,329,269 |
| 2024-10-04 | 24.960 | 25.400 | 24.950 | 25.400 | 23.985 | 1,678,427 |
| 2024-10-03 | 25.100 | 25.130 | 24.740 | 25.110 | 23.711 | 1,487,952 |
| 2024-10-02 | 25.230 | 25.325 | 24.850 | 24.930 | 23.541 | 1,775,276 |
| 2024-10-01 | 25.260 | 25.520 | 25.160 | 25.300 | 23.890 | 1,760,417 |
| 2024-09-30 | 25.130 | 25.270 | 25.040 | 25.270 | 23.862 | 2,373,136 |
| 2024-09-27 | 24.950 | 25.180 | 24.850 | 25.000 | 23.607 | 932,580 |
| 2024-09-26 | 24.870 | 25.120 | 24.850 | 25.110 | 23.711 | 2,351,006 |
| 2024-09-25 | 25.200 | 25.210 | 24.680 | 24.680 | 23.305 | 1,423,740 |
| 2024-09-24 | 25.450 | 25.610 | 24.990 | 25.100 | 23.702 | 1,959,578 |
| 2024-09-23 | 25.090 | 25.810 | 25.070 | 25.450 | 24.032 | 1,801,585 |
| 2024-09-20 | 25.770 | 25.890 | 25.300 | 25.410 | 23.994 | 4,618,524 |
| 2024-09-19 | 27.070 | 27.090 | 25.830 | 26.150 | 24.693 | 3,583,186 |
| 2024-09-18 | 27.300 | 27.420 | 26.940 | 27.090 | 25.581 | 1,583,939 |
| 2024-09-17 | 27.460 | 27.780 | 27.200 | 27.430 | 25.902 | 1,899,091 |
| 2024-09-16 | 28.150 | 28.360 | 27.720 | 27.730 | 26.185 | 1,736,201 |
| 2024-09-13 | 27.910 | 28.260 | 27.890 | 28.150 | 26.582 | 2,639,866 |
| 2024-09-12 | 27.590 | 27.940 | 27.570 | 27.730 | 26.185 | 1,462,344 |
| 2024-09-11 | 27.730 | 27.920 | 27.200 | 27.390 | 25.864 | 1,530,824 |
| 2024-09-10 | 28.050 | 28.300 | 27.660 | 27.780 | 26.232 | 1,579,862 |
| 2024-09-09 | 28.000 | 28.200 | 27.860 | 28.040 | 26.478 | 1,429,703 |
| 2024-09-06 | 27.700 | 28.240 | 27.700 | 28.210 | 26.638 | 1,564,501 |
| 2024-09-05 | 28.230 | 28.380 | 27.770 | 28.030 | 26.468 | 1,068,497 |
| 2024-09-04 | 28.000 | 28.400 | 28.000 | 28.260 | 26.685 | 1,343,885 |
| 2024-09-03 | 28.340 | 28.440 | 28.010 | 28.190 | 26.619 | 1,749,326 |
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.