Computershare Limited (ASX:CPU)
Australia · Delayed Price · Currency is AUD 34.96
+0.52 (1.51%)
Nov 20, 2025, 4:10 PM AEST
Computershare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 34.66 | 35.07 | 34.49 | 34.96 | - | 1.51% | 985,292 |
| Nov 19, 2025 | 35.11 | 35.46 | 34.44 | 34.44 | 34.44 | -3.10% | 1,125,043 |
| Nov 18, 2025 | 35.72 | 36.04 | 35.41 | 35.54 | 35.54 | -1.17% | 1,450,898 |
| Nov 17, 2025 | 35.81 | 36.05 | 35.62 | 35.96 | 35.96 | -0.19% | 1,045,556 |
| Nov 14, 2025 | 36.10 | 36.72 | 35.96 | 36.03 | 36.03 | 0.17% | 1,179,741 |
| Nov 13, 2025 | 35.40 | 36.09 | 34.85 | 35.97 | 35.97 | 2.62% | 1,905,607 |
| Nov 12, 2025 | 35.05 | 35.30 | 34.86 | 35.05 | 35.05 | - | 928,066 |
| Nov 11, 2025 | 35.20 | 35.34 | 34.60 | 35.05 | 35.05 | - | 1,098,056 |
| Nov 10, 2025 | 35.25 | 35.50 | 35.02 | 35.05 | 35.05 | -0.34% | 1,335,819 |
| Nov 7, 2025 | 36.39 | 36.42 | 35.17 | 35.17 | 35.17 | -3.96% | 1,223,809 |
| Nov 6, 2025 | 36.59 | 37.02 | 36.40 | 36.62 | 36.62 | 0.14% | 1,172,567 |
| Nov 5, 2025 | 36.91 | 37.25 | 36.20 | 36.57 | 36.57 | 0.58% | 1,321,387 |
| Nov 4, 2025 | 36.86 | 37.41 | 36.36 | 36.36 | 36.36 | -0.30% | 991,154 |
| Nov 3, 2025 | 36.40 | 36.88 | 36.21 | 36.47 | 36.47 | -0.27% | 821,060 |
| Oct 31, 2025 | 36.69 | 36.88 | 36.22 | 36.57 | 36.57 | -0.44% | 1,489,048 |
| Oct 30, 2025 | 36.02 | 36.83 | 35.84 | 36.73 | 36.73 | 1.18% | 1,151,909 |
| Oct 29, 2025 | 36.93 | 37.09 | 36.18 | 36.30 | 36.30 | -2.42% | 597,515 |
| Oct 28, 2025 | 36.77 | 37.39 | 36.72 | 37.20 | 37.20 | 1.20% | 1,239,447 |
| Oct 27, 2025 | 37.20 | 37.28 | 36.76 | 36.76 | 36.76 | -0.33% | 539,320 |
| Oct 24, 2025 | 37.38 | 37.40 | 36.80 | 36.88 | 36.88 | -0.94% | 578,146 |
| Oct 23, 2025 | 36.69 | 37.61 | 36.69 | 37.23 | 37.23 | 0.08% | 796,654 |
| Oct 22, 2025 | 37.26 | 37.58 | 37.06 | 37.20 | 37.20 | - | 952,467 |
| Oct 21, 2025 | 36.79 | 37.29 | 36.64 | 37.20 | 37.20 | 0.27% | 687,093 |
| Oct 20, 2025 | 37.30 | 37.54 | 36.74 | 37.10 | 37.10 | 0.24% | 957,890 |
| Oct 17, 2025 | 37.02 | 37.60 | 36.73 | 37.01 | 37.01 | -1.20% | 1,617,438 |
| Oct 16, 2025 | 36.76 | 37.57 | 36.63 | 37.46 | 37.46 | 2.35% | 1,365,016 |
| Oct 15, 2025 | 36.26 | 36.73 | 35.98 | 36.60 | 36.60 | 2.46% | 1,565,545 |
| Oct 14, 2025 | 35.65 | 35.75 | 35.31 | 35.72 | 35.72 | 0.28% | 1,016,175 |
| Oct 13, 2025 | 36.47 | 36.79 | 35.62 | 35.62 | 35.62 | -4.09% | 1,105,054 |
| Oct 10, 2025 | 36.97 | 37.37 | 36.41 | 37.14 | 37.14 | 1.84% | 1,101,327 |
| Oct 9, 2025 | 36.49 | 36.83 | 36.27 | 36.47 | 36.47 | 0.33% | 743,666 |
| Oct 8, 2025 | 36.36 | 36.54 | 36.01 | 36.35 | 36.35 | -0.16% | 799,008 |
| Oct 7, 2025 | 36.34 | 36.77 | 35.96 | 36.41 | 36.41 | 0.30% | 653,502 |
| Oct 6, 2025 | 36.82 | 37.00 | 36.16 | 36.30 | 36.30 | -0.44% | 700,516 |
| Oct 3, 2025 | 36.41 | 36.62 | 36.18 | 36.46 | 36.46 | -0.92% | 835,124 |
| Oct 2, 2025 | 36.53 | 36.86 | 36.26 | 36.80 | 36.80 | 1.02% | 1,495,932 |
| Oct 1, 2025 | 35.95 | 36.51 | 35.88 | 36.43 | 36.43 | 0.39% | 805,229 |
| Sep 30, 2025 | 36.66 | 36.75 | 36.25 | 36.29 | 36.29 | -0.03% | 1,007,973 |
| Sep 29, 2025 | 36.20 | 36.55 | 36.00 | 36.30 | 36.30 | 2.17% | 1,063,979 |
| Sep 26, 2025 | 35.80 | 36.16 | 35.34 | 35.53 | 35.53 | -1.77% | 1,235,855 |
| Sep 25, 2025 | 36.36 | 36.43 | 36.00 | 36.17 | 36.17 | -0.39% | 1,558,707 |
| Sep 24, 2025 | 36.46 | 36.55 | 36.06 | 36.31 | 36.31 | -0.55% | 1,106,944 |
| Sep 23, 2025 | 37.00 | 37.06 | 36.17 | 36.51 | 36.51 | -2.07% | 1,179,937 |
| Sep 22, 2025 | 37.34 | 37.53 | 37.10 | 37.28 | 37.28 | -0.51% | 780,006 |
| Sep 19, 2025 | 37.41 | 37.87 | 37.12 | 37.47 | 37.47 | 1.38% | 4,112,818 |
| Sep 18, 2025 | 37.47 | 37.62 | 36.87 | 36.96 | 36.96 | -1.68% | 1,390,428 |
| Sep 17, 2025 | 37.33 | 37.71 | 37.23 | 37.59 | 37.59 | -0.21% | 1,421,823 |
| Sep 16, 2025 | 36.83 | 37.87 | 36.83 | 37.67 | 37.67 | 2.28% | 1,484,728 |
| Sep 15, 2025 | 36.75 | 37.24 | 36.52 | 36.83 | 36.83 | 0.99% | 1,345,839 |
| Sep 12, 2025 | 37.18 | 37.49 | 36.26 | 36.47 | 36.47 | -1.17% | 1,186,055 |