Computershare Limited (CPU)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.17 | 4.4452887538 | 26.32 | 28.01 | 24.01 | 1912603 | 26.60669478 | DE |
| 4 | 1.53 | 5.8936825886 | 25.96 | 28.01 | 24.01 | 1408753 | 26.53457235 | DE |
| 12 | 0.74 | 2.76635514019 | 26.75 | 28.01 | 23.01 | 1382296 | 26.58645002 | DE |
| 26 | 1.73 | 6.71583850932 | 25.76 | 28.435 | 23 | 1346758 | 26.38109176 | DE |
| 52 | 2.06 | 8.10066850177 | 25.43 | 30.01 | 21 | 1387558 | 25.52845794 | DE |
| 156 | 11.36 | 70.4277743335 | 16.13 | 30.01 | 13.35 | 1598202 | 23.49660363 | DE |
| 260 | 11.49 | 71.8125 | 16 | 30.01 | 8.27 | 1635231 | 19.60523043 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721888100 | 27.23 | -0.09 | -0.33 | 27.23 | 27.35 | 27.1 | 1003021 |
| 1721801700 | 27.32 | 0.67 | 2.51 | 26.66 | 27.38 | 26.65 | 2296317 |
| 1721715300 | 26.65 | 0.6 | 2.30 | 26.16 | 26.72 | 26.08 | 1417071 |
| 1721628900 | 26.05 | -0.12 | -0.46 | 25.94 | 26.2 | 25.91 | 1459228 |
| 1721369700 | 26.17 | -0.35 | -1.32 | 26.41 | 28.01 | 24.01 | 1446778 |
| 1721283300 | 26.52 | 0.24 | 0.91 | 26.32 | 27.5 | 26.13 | 2943620 |
| 1721196900 | 26.28 | -0.05 | -0.19 | 26.21 | 26.56 | 26.02 | 1746691 |
| 1721110500 | 26.33 | 0.11 | 0.42 | 26.4 | 26.56 | 26.19 | 1367043 |
| 1721024100 | 26.22 | 0.02 | 0.08 | 26.46 | 26.61 | 26.13 | 1237878 |
| 1720764900 | 26.2 | -1.11 | -4.06 | 27.18 | 27.2 | 26.12 | 1740850 |
| 1720678500 | 27.31 | 0.43 | 1.60 | 27.22 | 27.47 | 27.22 | 1332982 |
| 1720592100 | 26.88 | -0.01 | -0.04 | 26.86 | 26.96 | 26.73 | 1081406 |
| 1720505700 | 26.89 | 0.29 | 1.09 | 26.7 | 27.09 | 26.68 | 1179312 |
| 1720419300 | 26.6 | 0.16 | 0.61 | 26.4 | 26.75 | 26.26 | 722298 |
| 1720160100 | 26.44 | -0.35 | -1.31 | 26.74 | 26.74 | 26.34 | 902005 |
| 1720073700 | 26.79 | 0.52 | 1.98 | 26.58 | 26.85 | 26.56 | 941750 |
| 1719987300 | 26.27 | -0.11 | -0.42 | 26.5 | 26.55 | 26.17 | 1058745 |
| 1719900900 | 26.38 | -0.15 | -0.57 | 26.34 | 26.64 | 26.33 | 1039145 |
| 1719814500 | 26.53 | 0.15 | 0.57 | 26.33 | 26.57 | 26.2 | 1176182 |
| 1719555300 | 26.38 | 0.08 | 0.30 | 26.58 | 26.62 | 26.28 | 1844496 |
| 1719468900 | 26.3 | 0.01 | 0.04 | 25.96 | 26.34 | 25.75 | 1241256 |
| 1719382500 | 26.29 | 0.01 | 0.04 | 26.05 | 26.4 | 25.74 | 1903849 |
| 1719296100 | 26.28 | -0.29 | -1.09 | 26.5 | 26.67 | 26.06 | 2198194 |
| 1719209700 | 26.57 | 0.16 | 0.61 | 26.5 | 26.68 | 26.48 | 1011069 |
| 1718950500 | 26.41 | -0.34 | -1.27 | 26.67 | 28.01 | 23.01 | 3363575 |
| 1718864100 | 26.75 | 0.05 | 0.19 | 26.98 | 26.98 | 26.67 | 1417341 |
| 1718777700 | 26.7 | -0.47 | -1.73 | 27.13 | 27.14 | 26.42 | 1203524 |
| 1718691300 | 27.17 | 0.43 | 1.61 | 26.93 | 27.23 | 26.74 | 855567 |
| 1718604900 | 26.74 | 0.23 | 0.87 | 26.63 | 26.96 | 26.47 | 1391767 |
| 1718345700 | 26.51 | -0.45 | -1.67 | 26.84 | 26.945 | 26.35 | 1168469 |
| 1718259300 | 26.96 | 0.26 | 0.97 | 26.6 | 26.96 | 26.48 | 942658 |
| 1718172900 | 26.7 | -0.13 | -0.48 | 26.9 | 26.92 | 26.58 | 1360776 |
| 1718086500 | 26.83 | -0.29 | -1.07 | 27.1 | 27.13 | 26.71 | 1099833 |
| 1717740900 | 27.12 | 0.18 | 0.67 | 26.95 | 27.15 | 26.75 | 1011648 |
| 1717654500 | 26.94 | 0.33 | 1.24 | 26.79 | 27.14 | 26.72 | 1481799 |
| 1717568100 | 26.61 | 0.14 | 0.53 | 26.6 | 26.88 | 26.53 | 953223 |
| 1717481700 | 26.47 | -0.34 | -1.27 | 26.91 | 26.925 | 26.47 | 794838 |
| 1717395300 | 26.81 | 0.38 | 1.44 | 26.65 | 26.96 | 26.57 | 883968 |
| 1717136100 | 26.43 | 0.38 | 1.46 | 26.24 | 26.59 | 26.24 | 6048917 |
| 1717049700 | 26.05 | -0.01 | -0.04 | 25.92 | 26.23 | 25.69 | 1515893 |
| 1716963300 | 26.06 | -0.82 | -3.05 | 26.49 | 26.57 | 25.81 | 2171167 |
| 1716876900 | 26.88 | -0.07 | -0.26 | 27 | 27.14 | 26.83 | 1543600 |
| 1716790500 | 26.95 | 0.33 | 1.24 | 27.02 | 27.08 | 26.8 | 1217551 |
| 1716531300 | 26.62 | -0.52 | -1.92 | 27.03 | 27.11 | 26.58 | 1089478 |
| 1716444900 | 27.14 | 0.2 | 0.74 | 26.95 | 27.21 | 26.73 | 1284901 |
| 1716358500 | 26.94 | 0.18 | 0.67 | 26.78 | 27.05 | 26.74 | 1251895 |
| 1716272100 | 26.76 | 0.45 | 1.71 | 26.35 | 26.82 | 26.25 | 1475713 |
| 1716185700 | 26.31 | -0.37 | -1.39 | 26.64 | 26.93 | 26.28 | 1151780 |
| 1715926500 | 26.68 | 0 | 0.00 | 26.69 | 28 | 23.01 | 1062008 |
| 1715840100 | 26.68 | -0.2 | -0.74 | 27.15 | 27.15 | 26.68 | 1042912 |
| 1715753700 | 26.88 | 0.04 | 0.15 | 27.06 | 27.16 | 26.83 | 652713 |
| 1715667300 | 26.84 | -0.08 | -0.30 | 26.91 | 27.24 | 26.84 | 980976 |
| 1715580900 | 26.92 | 0.11 | 0.41 | 26.84 | 27.22 | 26.84 | 841221 |
| 1715321700 | 26.81 | 0.07 | 0.26 | 26.92 | 27.15 | 26.77 | 570339 |
| 1715235300 | 26.74 | -0.25 | -0.93 | 26.9 | 27.1 | 26.68 | 797343 |
| 1715148900 | 26.99 | 0.29 | 1.09 | 26.65 | 27.04 | 26.62 | 1102982 |
| 1715062500 | 26.7 | 0.52 | 1.99 | 26.47 | 26.7 | 26.26 | 1270756 |
| 1714976100 | 26.18 | -0.3 | -1.13 | 26.38 | 26.505 | 26.13 | 1151287 |
| 1714716900 | 26.48 | -0.17 | -0.64 | 26.5 | 26.61 | 25.885 | 1134682 |
| 1714630500 | 26.65 | -0.11 | -0.41 | 26.75 | 26.9 | 26.58 | 980208 |
| 1714544100 | 26.76 | -0.54 | -1.98 | 27.11 | 27.39 | 26.75 | 1365758 |
| 1714457700 | 27.3 | 0.26 | 0.96 | 27.13 | 27.42 | 27.1 | 1517879 |
| 1714371300 | 27.04 | 0.08 | 0.30 | 27 | 27.16 | 26.63 | 1362611 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
