Computershare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	42.500	42.890	41.895	41.950	41.950	1,549,184
2026-10-15	40.550	41.480	40.540	41.410	41.410	2,096,787
2026-10-14	40.400	40.680	40.120	40.540	40.540	1,203,186
2026-10-13	40.130	40.810	39.965	40.790	40.790	1,771,708
2026-10-12	40.130	40.370	39.560	40.080	40.080	1,093,631
2026-10-09	40.250	40.580	40.160	40.380	40.380	1,541,954
2026-10-08	39.850	40.760	39.820	39.910	39.910	1,543,949
2026-10-07	39.910	40.160	39.725	39.930	39.930	1,225,364
2026-10-06	39.720	40.100	39.530	40.020	40.020	917,515
2026-10-05	39.890	40.190	39.730	39.850	39.850	786,530
2026-10-02	40.650	40.660	39.900	39.990	39.990	1,018,499
2026-10-01	40.710	40.760	39.680	39.890	39.890	1,392,930
2026-09-30	40.450	40.820	40.420	40.750	40.750	1,987,104
2026-09-29	40.720	40.880	40.600	40.650	40.650	916,341
2026-09-28	40.370	40.710	40.270	40.530	40.530	1,419,266
2026-09-25	41.100	41.140	40.630	40.650	40.650	517,833
2026-09-24	40.990	41.330	40.855	41.030	41.030	1,144,542
2026-09-23	41.340	41.640	40.410	40.990	40.990	1,159,639
2026-09-22	41.050	41.750	41.050	41.690	41.690	1,032,427
2026-09-21	40.750	41.440	40.670	41.250	41.250	730,687
2026-09-18	40.480	41.210	40.480	40.900	40.900	3,040,331
2026-09-17	41.600	41.600	40.460	40.890	40.890	2,489,601
2026-09-16	40.250	40.710	40.030	40.530	40.530	1,715,802
2026-09-15	40.000	40.300	39.710	40.030	40.030	1,296,330
2026-09-14	39.810	40.340	39.650	39.660	39.660	1,015,890
2026-09-11	39.390	39.890	39.260	39.540	39.540	916,729
2026-09-10	39.000	39.290	38.795	39.170	39.170	1,036,846
2026-09-09	38.720	39.380	38.610	39.240	39.240	1,694,678
2026-09-08	39.520	39.570	38.430	38.720	38.720	1,275,350
2026-09-07	39.840	39.990	39.400	39.530	39.530	767,183
2026-09-04	41.250	41.250	39.680	39.810	39.810	1,467,728
2026-09-03	40.500	41.005	40.210	40.940	40.940	2,070,237
2026-09-02	39.950	41.040	39.530	40.860	40.860	3,714,782
2026-09-01	39.280	39.720	39.260	39.720	39.720	1,872,909
2026-08-31	39.700	39.950	39.245	39.760	39.760	3,877,498
2026-08-28	39.160	39.450	39.000	39.270	39.270	1,254,129
2026-08-27	39.190	39.410	38.830	39.030	39.030	1,233,723
2026-08-26	39.470	39.470	38.830	39.180	39.180	1,167,112
2026-08-25	39.010	39.600	39.010	39.350	39.350	1,713,857
2026-08-24	38.590	39.360	38.590	39.110	39.110	1,102,546
2026-08-21	39.500	39.715	39.180	39.180	39.180	1,610,606
2026-08-20	39.590	39.655	38.925	39.390	39.390	2,133,943
2026-08-19	39.720	40.130	39.410	39.720	39.720	2,131,345
2026-08-18	40.090	40.180	39.440	39.690	39.690	1,390,754
2026-08-17	40.460	40.700	40.030	40.470	39.820	1,348,508
2026-08-14	40.780	40.900	40.150	40.460	39.810	1,190,319
2026-08-13	40.010	40.760	39.130	40.760	40.105	3,023,967
2026-08-12	40.570	41.970	39.950	40.610	39.958	8,185,368
2026-08-11	42.460	42.560	42.130	42.510	41.827	1,593,076
2026-08-10	42.800	42.980	42.480	42.480	41.798	1,261,996
2026-08-07	42.940	43.280	42.740	42.920	42.231	2,001,736
2026-08-06	43.160	43.790	43.000	43.290	42.595	1,203,413
2026-08-05	42.490	43.390	42.110	43.260	42.565	1,442,340
2026-08-04	41.780	42.640	41.660	42.640	41.955	1,747,063
2026-08-03	40.940	41.900	40.800	41.900	41.227	1,262,540
2026-07-31	40.500	41.030	40.470	40.940	40.283	1,597,078
2026-07-30	41.030	41.080	40.380	40.770	40.115	1,047,424
2026-07-29	40.930	41.120	40.330	41.020	40.361	1,235,768
2026-07-28	39.640	40.770	39.640	40.550	39.899	1,033,361
2026-07-27	39.480	39.990	39.350	39.930	39.289	621,736

Page 1 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.