Trading Room home page

The requested resource (/apps/WEB-INF/jsp/layout/tpl/ ) is not available





tradingroom.com.au
 
  ASX Code:       Code Lookup
 

(CPU) COMPUTERSHARE LIMITED.

ORDINARY FULLY PAID

17 Apr 2015 18:50 Delayed | Live Quote add to portfolioadd to watchlist
Last Price +/- % Open High Volume
$12.6200 $0.0900 0.7% 12.5000 12.7200 2,132,824
Bid Ask # Bid # Ask Low Value
12.6100 12.6900 N/A N/A 12.5000 26,989,676
 
Summary
Detail
Previous Close
News
Company Announcements
1 Year Charts
Intraday Charts
Related Securities
1 Year price history
Dividend details
Capital Adjustments
Trading Summary
Course of sales
download price history
Date Open High Low Close Volume Cumulative
Dilution Factor
17-Apr-2015 12.5000 12.7200 12.5000 12.6200 2,132,824 1
16-Apr-2015 12.5300 12.6100 12.4700 12.5300 1,068,944 1
15-Apr-2015 12.8000 12.8000 12.5200 12.5400 1,634,407 1
14-Apr-2015 12.7000 12.8100 12.6800 12.7800 765,180 1
13-Apr-2015 12.8600 12.9500 12.7300 12.7600 836,269 1
10-Apr-2015 12.6800 12.9000 12.6300 12.8400 1,127,332 1
09-Apr-2015 12.6800 12.7900 12.6200 12.6500 1,123,747 1
08-Apr-2015 12.7000 12.8000 12.6400 12.6900 1,093,568 1
07-Apr-2015 13.0000 13.0000 12.7000 12.7200 1,285,377 1
02-Apr-2015 12.8900 12.9800 12.8100 12.8200 1,141,065 1
01-Apr-2015 12.7000 12.9100 12.7000 12.7500 1,595,935 1
31-Mar-2015 12.9500 13.0300 12.7000 12.7200 1,981,572 1
30-Mar-2015 12.6200 12.6800 12.5200 12.6000 1,280,014 1
27-Mar-2015 12.7500 12.8500 12.7000 12.8000 2,050,312 1
26-Mar-2015 12.8800 12.9200 12.6900 12.7800 1,776,704 1
25-Mar-2015 12.9400 13.0500 12.8800 12.9500 1,790,889 1
24-Mar-2015 13.2000 13.2400 13.0100 13.0800 2,175,851 1
23-Mar-2015 13.3700 13.4000 13.2300 13.2600 872,015 1
20-Mar-2015 13.1500 13.4000 13.1500 13.3500 1,636,569 1
19-Mar-2015 13.3000 13.3900 13.1200 13.1500 2,842,727 1
18-Mar-2015 13.2800 13.3500 13.1600 13.3200 1,387,668 1
17-Mar-2015 13.3200 13.4600 13.2500 13.2900 2,047,289 1
16-Mar-2015 13.2000 13.3400 13.2000 13.2600 1,611,001 1
13-Mar-2015 13.5200 13.5300 13.2000 13.2400 2,049,639 1
12-Mar-2015 13.2400 13.5600 13.2100 13.5200 1,732,762 1
11-Mar-2015 13.1900 13.4400 13.1600 13.3500 1,789,853 1
10-Mar-2015 13.1000 13.3900 13.1000 13.2700 2,110,900 1
09-Mar-2015 12.9100 13.1400 12.9100 13.0500 1,783,639 1
06-Mar-2015 12.9500 13.0900 12.9300 12.9900 1,968,732 1
05-Mar-2015 12.8900 13.0400 12.8300 13.0000 1,815,774 1
04-Mar-2015 12.8800 12.9050 12.8100 12.8100 1,297,935 1
03-Mar-2015 12.6700 12.8950 12.6700 12.7500 2,036,818 1
02-Mar-2015 12.5900 12.7500 12.5900 12.6100 1,580,951 1
27-Feb-2015 12.4000 12.6400 12.4000 12.5800 2,481,665 1
26-Feb-2015 12.4000 12.4000 12.2400 12.3300 1,635,402 1
25-Feb-2015 12.2000 12.4000 12.1700 12.3600 1,168,055 1
24-Feb-2015 12.1900 12.3300 12.1500 12.2800 986,554 1
23-Feb-2015 12.2600 12.3600 12.1700 12.2400 854,800 1
20-Feb-2015 12.2500 12.3400 12.1700 12.2500 1,326,453 1
19-Feb-2015 12.4100 12.4100 12.1900 12.2600 1,820,415 1
18-Feb-2015 12.0000 12.3100 11.9800 12.2400 2,330,187 1
17-Feb-2015 12.1000 12.1400 11.9300 12.0300 1,359,636 1
16-Feb-2015 12.1000 12.1800 12.0300 12.1500 1,498,282 1
13-Feb-2015 11.8300 12.1400 11.8000 12.0500 2,421,910 1
12-Feb-2015 11.7000 11.8700 11.5600 11.7400 3,712,371 1
11-Feb-2015 11.0500 11.6300 11.0400 11.5300 5,167,851 1
10-Feb-2015 11.6500 11.7100 11.4300 11.4700 1,757,946 1
09-Feb-2015 11.5400 11.8400 11.5300 11.6500 1,580,998 1
06-Feb-2015 11.7300 11.7300 11.5200 11.5400 2,090,912 1
05-Feb-2015 11.5900 11.6800 11.4200 11.6000 1,897,915 1
04-Feb-2015 11.6000 11.6300 11.4700 11.5600 2,625,873 1
03-Feb-2015 11.5900 11.6100 11.4300 11.4800 2,034,763 1
02-Feb-2015 11.6000 11.6500 11.4100 11.5100 1,804,803 1
30-Jan-2015 11.7000 11.7700 11.5800 11.6300 2,686,625 1
29-Jan-2015 11.7300 11.7700 11.6000 11.6400 1,453,811 1
28-Jan-2015 11.8700 11.9600 11.7600 11.8600 1,122,416 1
27-Jan-2015 11.7000 11.9100 11.6500 11.8600 1,396,164 1
23-Jan-2015 11.6500 11.7500 11.5000 11.7300 1,043,811 1
22-Jan-2015 11.8000 11.8000 11.4800 11.5100 1,933,992 1
21-Jan-2015 11.6300 11.7800 11.6100 11.6800 1,455,778 1
20-Jan-2015 11.6600 11.6950 11.4800 11.5300 2,116,717 1
19-Jan-2015 11.9000 11.9800 11.6600 11.7300 1,320,425 1
16-Jan-2015 11.9600 12.0200 11.6600 11.8100 1,145,278 1
15-Jan-2015 12.0700 12.1550 11.9200 12.1300 1,188,282 1
14-Jan-2015 12.1000 12.2400 12.0100 12.0200 1,169,779 1
13-Jan-2015 12.1100 12.2600 12.0600 12.1800 913,619 1
12-Jan-2015 12.2000 12.3100 12.1300 12.2100 834,408 1
09-Jan-2015 12.0600 12.3400 12.0500 12.3400 1,494,896 1
08-Jan-2015 11.7300 11.9300 11.6700 11.9200 1,695,069 1
07-Jan-2015 11.6400 11.6800 11.5000 11.6300 973,008 1
06-Jan-2015 11.7000 11.7400 11.5600 11.6400 870,552 1
05-Jan-2015 11.9000 12.0600 11.7900 11.8800 673,351 1
02-Jan-2015 11.8000 11.9400 11.6900 11.9200 289,600 1
31-Dec-2014 11.6900 11.9400 11.6400 11.8000 445,787 1
30-Dec-2014 11.9300 12.0500 11.7800 11.8000 891,634 1
29-Dec-2014 11.6800 11.9400 11.6800 11.9100 617,840 1
24-Dec-2014 11.6000 11.8300 11.5800 11.7100 486,604 1
23-Dec-2014 11.9600 11.9900 11.7000 11.7100 867,072 1
22-Dec-2014 11.6500 11.9200 11.6500 11.9200 1,371,951 1
19-Dec-2014 11.6200 11.6900 11.5600 11.6500 2,229,164 1
18-Dec-2014 11.2300 11.5500 11.2300 11.4800 2,563,661 1
17-Dec-2014 11.1100 11.2700 11.0600 11.1800 1,216,923 1
16-Dec-2014 11.0300 11.1900 11.0000 11.1700 1,348,427 1
15-Dec-2014 10.9500 11.1800 10.8750 11.1300 1,062,305 1
12-Dec-2014 11.0200 11.2600 10.9600 11.0100 1,434,461 1
11-Dec-2014 11.0000 11.2200 11.0000 11.1600 1,222,373 1
10-Dec-2014 11.3000 11.4100 11.0900 11.2200 1,518,339 1
09-Dec-2014 11.4500 11.6100 11.3500 11.4200 1,707,043 1
08-Dec-2014 11.4500 11.5300 11.4500 11.4900 941,234 1
05-Dec-2014 11.3400 11.5900 11.2800 11.4300 1,068,409 1
04-Dec-2014 11.1200 11.3500 11.0800 11.3500 810,106 1
03-Dec-2014 10.9900 11.2800 10.9900 11.2600 1,149,046 1
02-Dec-2014 11.0600 11.1900 10.9300 11.1800 1,496,487 1
01-Dec-2014 11.5500 11.5700 11.1300 11.1300 1,113,174 1
28-Nov-2014 11.5100 11.5900 11.4300 11.5500 1,410,164 1
27-Nov-2014 11.5600 11.6600 11.4450 11.4900 801,734 1
26-Nov-2014 11.3500 11.6500 11.3500 11.6100 1,422,110 1
25-Nov-2014 11.3300 11.4500 11.2300 11.4500 1,432,853 1
24-Nov-2014 11.2900 11.3900 11.2100 11.3400 619,557 1
21-Nov-2014 11.3800 11.3800 11.2200 11.2900 1,039,589 1
20-Nov-2014 11.3100 11.5000 11.2300 11.3900 1,403,466 1
19-Nov-2014 11.5200 11.5600 11.4000 11.4100 891,173 1
18-Nov-2014 11.4200 11.5400 11.4200 11.5100 903,223 1
17-Nov-2014 11.6000 11.6100 11.3900 11.4200 981,381 1
14-Nov-2014 11.6000 11.6700 11.5300 11.6000 1,116,289 1
13-Nov-2014 11.7200 11.7900 11.5300 11.6000 2,121,713 1
12-Nov-2014 11.9100 11.9100 11.5200 11.5600 3,166,788 1
11-Nov-2014 12.3000 12.3000 12.1400 12.1700 1,220,357 1
10-Nov-2014 12.3000 12.4300 12.2300 12.2900 1,013,651 1
07-Nov-2014 12.4300 12.4300 12.3100 12.4300 1,428,893 1
06-Nov-2014 12.3900 12.4600 12.2800 12.3000 1,163,086 1
05-Nov-2014 12.4600 12.5300 12.2300 12.3000 1,392,464 1
04-Nov-2014 12.2500 12.4600 12.2500 12.4600 1,131,610 1
03-Nov-2014 12.2800 12.4200 12.2500 12.2900 709,551 1
31-Oct-2014 12.1500 12.3200 12.1500 12.2700 1,850,837 1
30-Oct-2014 12.0600 12.1300 12.0500 12.1000 1,160,035 1
29-Oct-2014 12.0900 12.1300 12.0300 12.0500 1,847,584 1
28-Oct-2014 12.0400 12.1400 11.9500 12.0400 884,568 1
27-Oct-2014 12.0400 12.1500 12.0300 12.1000 1,162,260 1
24-Oct-2014 11.9800 12.1200 11.9300 11.9500 1,345,930 1
23-Oct-2014 11.8100 12.0200 11.8100 11.8600 1,386,800 1
22-Oct-2014 11.9200 12.0400 11.7700 11.8900 1,645,498 1
21-Oct-2014 11.8400 11.8900 11.7600 11.8000 878,487 1
20-Oct-2014 11.7900 11.9100 11.7900 11.8300 707,749 1
17-Oct-2014 11.5300 11.7150 11.5000 11.6500 1,467,187 1
16-Oct-2014 11.6700 11.6700 11.4600 11.4800 2,684,828 1
15-Oct-2014 11.7000 11.9000 11.7000 11.7800 1,272,840 1
14-Oct-2014 11.5000 11.7800 11.4700 11.6900 2,606,945 1
13-Oct-2014 11.5600 11.7600 11.4700 11.6300 1,783,546 1
10-Oct-2014 11.9500 11.9600 11.7700 11.8300 1,773,624 1
09-Oct-2014 12.0700 12.1800 12.0600 12.0800 1,095,997 1
08-Oct-2014 12.0900 12.1500 11.9700 12.0200 1,462,662 1
07-Oct-2014 12.2900 12.3000 12.0500 12.1800 1,383,841 1
06-Oct-2014 12.2000 12.2800 12.1600 12.2300 504,460 1
03-Oct-2014 12.1600 12.1800 12.0800 12.1500 1,486,425 1
02-Oct-2014 12.1500 12.2450 12.0250 12.0400 1,415,869 1
01-Oct-2014 12.0300 12.2500 12.0200 12.2500 1,221,233 1
30-Sep-2014 12.1500 12.2200 12.1100 12.1600 1,342,166 1
29-Sep-2014 12.0600 12.1800 12.0300 12.1000 1,287,416 1
26-Sep-2014 12.1600 12.1600 11.9200 11.9900 1,483,151 1
25-Sep-2014 12.3000 12.3000 12.1700 12.2600 994,978 1
24-Sep-2014 12.1300 12.1800 12.0600 12.1300 937,533 1
23-Sep-2014 11.9100 12.3000 11.8600 12.2900 1,388,357 1
22-Sep-2014 11.9800 12.0200 11.9100 12.0100 1,990,864 1
19-Sep-2014 12.0500 12.1100 11.9400 12.0500 1,457,708 1
18-Sep-2014 12.0800 12.1100 11.8700 11.9300 1,964,219 1
17-Sep-2014 12.0500 12.1400 11.9700 12.0100 2,547,408 1
16-Sep-2014 12.1800 12.1800 12.0300 12.1000 1,853,342 1
15-Sep-2014 12.1900 12.2400 12.0900 12.1800 977,386 1
12-Sep-2014 12.3100 12.3400 12.1700 12.2500 1,382,327 1
11-Sep-2014 12.3000 12.4900 12.1800 12.4000 1,498,940 1
10-Sep-2014 11.9900 12.2900 11.9800 12.2300 1,534,733 1
09-Sep-2014 12.1000 12.1300 11.9800 12.1100 1,653,068 1
08-Sep-2014 12.2600 12.2600 12.0700 12.1000 934,065 1
05-Sep-2014 12.2200 12.3000 12.1700 12.2500 1,362,432 1
04-Sep-2014 12.3000 12.3800 12.1600 12.2200 1,503,621 1
03-Sep-2014 12.3700 12.4100 12.3000 12.3400 997,913 1
02-Sep-2014 12.1600 12.2800 12.1100 12.2800 840,962 1
01-Sep-2014 12.3600 12.4400 12.2300 12.2300 722,086 1
29-Aug-2014 12.2600 12.3400 12.1900 12.3200 1,296,273 1
28-Aug-2014 12.1500 12.2300 12.1500 12.1700 1,047,407 1
27-Aug-2014 12.1600 12.2600 12.1500 12.2000 1,249,134 1
26-Aug-2014 12.2000 12.2300 12.1450 12.1800 1,334,458 1
25-Aug-2014 12.1200 12.2700 12.0900 12.2300 1,299,898 1
22-Aug-2014 12.2400 12.2900 12.1000 12.1000 958,699 1
21-Aug-2014 12.1800 12.3400 12.1600 12.2000 1,858,204 1
20-Aug-2014 12.1700 12.2000 12.1000 12.1300 1,444,931 1
19-Aug-2014 12.1500 12.2500 12.0800 12.0900 2,259,308 1
18-Aug-2014 12.2400 12.3100 12.1800 12.2900 1,020,278 1
15-Aug-2014 12.1400 12.2400 12.1200 12.2000 1,623,809 1
14-Aug-2014 12.0000 12.1500 11.8500 12.1400 2,894,390 1
13-Aug-2014 12.3000 12.3000 11.7700 11.8400 3,943,472 1
12-Aug-2014 12.4700 12.6800 12.4300 12.6200 1,109,913 1
11-Aug-2014 12.4000 12.5500 12.3700 12.5100 1,020,792 1
08-Aug-2014 12.4600 12.5800 12.2700 12.3600 1,128,402 1
07-Aug-2014 12.7000 12.7600 12.4700 12.5000 2,050,680 1
06-Aug-2014 12.7500 12.7500 12.6200 12.7000 2,439,184 1
05-Aug-2014 12.8000 12.8950 12.7500 12.8600 874,169 1
04-Aug-2014 12.7500 12.8400 12.7150 12.8100 946,370 1
01-Aug-2014 13.0500 13.1300 12.8500 12.9000 1,724,685 1
31-Jul-2014 12.9500 13.1700 12.9400 13.1500 1,747,599 1
30-Jul-2014 12.8100 12.9700 12.7700 12.9700 1,511,307 1
29-Jul-2014 12.8200 12.9700 12.8200 12.8300 1,051,985 1
28-Jul-2014 12.8000 12.9400 12.7900 12.9000 561,479 1
25-Jul-2014 12.8900 12.9700 12.8300 12.9300 1,064,275 1
24-Jul-2014 12.9300 12.9700 12.8700 12.9700 1,535,866 1
23-Jul-2014 12.6500 12.8900 12.6500 12.8400 2,054,791 1
22-Jul-2014 12.5100 12.6300 12.4900 12.6300 1,098,693 1
21-Jul-2014 12.5400 12.6000 12.5200 12.5800 483,991 1
18-Jul-2014 12.4600 12.6050 12.4500 12.5500 760,074 1
17-Jul-2014 12.6000 12.6900 12.5400 12.6000 1,295,514 1
16-Jul-2014 12.5000 12.5600 12.4200 12.4900 741,424 1
15-Jul-2014 12.5200 12.6400 12.4900 12.5500 1,144,891 1
14-Jul-2014 12.5600 12.6200 12.5300 12.5600 871,325 1
11-Jul-2014 12.3700 12.5750 12.3700 12.5600 1,340,246 1
10-Jul-2014 12.5100 12.5800 12.4100 12.4800 1,687,580 1
09-Jul-2014 12.7000 12.7100 12.4500 12.4800 1,513,588 1
08-Jul-2014 12.8800 12.9400 12.7400 12.7800 1,106,591 1
07-Jul-2014 12.8400 12.9300 12.8400 12.9000 1,005,011 1
04-Jul-2014 12.7300 12.8900 12.7300 12.8300 976,487 1
03-Jul-2014 12.7100 12.8000 12.6600 12.7200 1,126,613 1
02-Jul-2014 12.6000 12.7950 12.5800 12.7200 1,208,086 1
01-Jul-2014 12.3000 12.6000 12.2700 12.5300 1,008,745 1
30-Jun-2014 12.4800 12.5700 12.3900 12.4800 1,142,869 1
27-Jun-2014 12.5200 12.5900 12.5000 12.5300 1,377,057 1
26-Jun-2014 12.4700 12.5900 12.4600 12.5500 756,859 1
25-Jun-2014 12.3100 12.6400 12.3100 12.5600 2,134,467 1
24-Jun-2014 12.3700 12.4400 12.3300 12.4000 945,269 1
23-Jun-2014 12.3200 12.4500 12.3200 12.4100 1,140,985 1
20-Jun-2014 12.4300 12.5800 12.3100 12.3200 1,029,670 1
19-Jun-2014 12.3500 12.5800 12.3200 12.5800 2,907,161 1
18-Jun-2014 12.3900 12.4700 12.3300 12.3500 791,211 1
17-Jun-2014 12.4700 12.4900 12.3400 12.3600 1,389,470 1
16-Jun-2014 12.3000 12.4600 12.2700 12.4500 1,066,407 1
13-Jun-2014 12.4400 12.4600 12.2800 12.4400 966,456 1
12-Jun-2014 12.4600 12.5900 12.4400 12.5000 817,043 1
11-Jun-2014 12.7000 12.7000 12.5200 12.5500 775,580 1
10-Jun-2014 12.6500 12.7700 12.5800 12.7000 920,005 1
06-Jun-2014 12.3800 12.6300 12.3800 12.6200 990,221 1
05-Jun-2014 12.4500 12.4750 12.3600 12.4200 770,541 1
04-Jun-2014 12.5200 12.5500 12.3500 12.4500 861,114 1
03-Jun-2014 12.5600 12.6500 12.4500 12.4900 862,372 1
02-Jun-2014 12.6000 12.6500 12.4300 12.6200 1,062,097 1
30-May-2014 12.5500 12.7300 12.5200 12.7300 2,395,226 1
29-May-2014 12.5500 12.6900 12.4800 12.4900 1,192,188 1
28-May-2014 12.6400 12.8700 12.6300 12.7800 1,267,277 1
27-May-2014 12.5800 12.6600 12.4500 12.5100 489,180 1
26-May-2014 12.4900 12.5400 12.4500 12.4900 728,150 1
23-May-2014 12.4600 12.5700 12.4000 12.4500 634,371 1
22-May-2014 12.3000 12.4900 12.3000 12.4500 967,501 1
21-May-2014 12.3300 12.3700 12.1850 12.2300 1,737,764 1
20-May-2014 12.4500 12.4800 12.3450 12.3600 968,549 1
19-May-2014 12.6500 12.6800 12.4600 12.4900 1,580,017 1
16-May-2014 12.7000 12.8500 12.6700 12.6800 2,141,021 1
15-May-2014 12.7200 12.8850 12.6500 12.7900 2,064,459 1
14-May-2014 12.7500 12.9700 12.7100 12.7500 844,420 1
13-May-2014 12.5700 12.7300 12.5300 12.7300 1,144,427 1
12-May-2014 12.5000 12.5800 12.3700 12.4300 564,259 1
09-May-2014 12.4100 12.4900 12.2800 12.4600 1,166,646 1
08-May-2014 12.3500 12.5250 12.2900 12.3400 1,258,396 1
07-May-2014 12.3000 12.5500 12.1800 12.2600 2,358,016 1
06-May-2014 12.4100 12.6800 12.3500 12.5700 984,972 1
05-May-2014 12.3500 12.4600 12.2900 12.4400 509,346 1
02-May-2014 12.3000 12.3850 12.1750 12.3200 821,279 1
01-May-2014 12.3500 12.4900 12.2500 12.3100 912,535 1
30-Apr-2014 12.5000 12.5200 12.2700 12.3500 1,355,472 1
29-Apr-2014 12.6200 12.6700 12.3500 12.4000 1,156,101 1
28-Apr-2014 12.4000 12.6800 12.4000 12.4500 1,054,818 1
24-Apr-2014 12.5200 12.7000 12.4100 12.4200 2,302,719 1
23-Apr-2014 12.2600 12.5200 12.2400 12.5100 1,995,492 1
22-Apr-2014 12.1500 12.2300 12.0800 12.1400 1,213,282 1
 

Fairfax Digital Privacy Policy  |   Conditions of Use  |   Member Agreement 
Advertise with Us  |   Help  |   Contact Us

Copyright © 2015. Any unauthorised use or copying prohibited.