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

24 Oct 2014 18:50 Delayed | Live Quote add to portfolioadd to watchlist
Last Price +/- % Open High Volume
$11.9500 $0.0900 0.8% 11.9800 12.1200 1,345,930
Bid Ask # Bid # Ask Low Value
11.9300 12.0000 N/A N/A 11.9300 16,137,804
 
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
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
17-Apr-2014 12.1800 12.3400 12.1100 12.1500 1,095,451 1
16-Apr-2014 11.8900 12.1700 11.8500 12.0800 1,500,441 1
15-Apr-2014 11.7900 11.9100 11.7700 11.8100 1,360,053 1
14-Apr-2014 11.8200 11.8800 11.6500 11.7100 1,564,441 1
11-Apr-2014 11.9600 12.0250 11.8200 11.9000 1,678,375 1
10-Apr-2014 12.1600 12.2100 12.1000 12.1400 1,263,241 1
09-Apr-2014 12.1000 12.2500 12.1000 12.1000 2,096,880 1
08-Apr-2014 12.1700 12.1900 11.9300 12.0400 1,385,680 1
07-Apr-2014 12.1500 12.2000 12.1400 12.1700 581,059 1
04-Apr-2014 12.2200 12.3100 12.2200 12.2700 713,484 1
03-Apr-2014 12.3700 12.4000 12.1700 12.2100 917,676 1
02-Apr-2014 12.4500 12.4500 12.2600 12.2700 1,088,320 1
01-Apr-2014 12.3100 12.4300 12.2700 12.3700 2,624,891 1
31-Mar-2014 12.1200 12.1600 12.0900 12.1000 1,578,776 1
28-Mar-2014 12.1000 12.1350 12.0500 12.1000 1,592,777 1
27-Mar-2014 12.1500 12.1600 12.0500 12.1500 1,421,671 1
26-Mar-2014 12.1700 12.3300 12.1600 12.2500 1,514,258 1
25-Mar-2014 12.1300 12.2200 12.1100 12.1900 1,449,523 1
24-Mar-2014 12.2700 12.3400 12.1600 12.2000 1,448,214 1
21-Mar-2014 12.2400 12.3800 12.1800 12.3400 1,525,134 1
20-Mar-2014 12.2600 12.3200 12.1700 12.2000 2,537,900 1
19-Mar-2014 12.1400 12.3150 12.1400 12.2600 2,497,920 1
18-Mar-2014 12.1300 12.2800 12.1300 12.1600 1,552,023 1
17-Mar-2014 12.0500 12.1200 12.0400 12.0900 2,299,249 1
14-Mar-2014 12.0900 12.1800 12.0700 12.1300 2,305,531 1
13-Mar-2014 12.1300 12.3900 12.1300 12.3500 2,064,395 1
12-Mar-2014 12.2200 12.3000 12.0750 12.1300 2,887,397 1
11-Mar-2014 12.4100 12.4700 12.2200 12.2800 3,607,050 1
10-Mar-2014 12.4000 12.5300 12.3800 12.5000 1,133,587 1
07-Mar-2014 12.5000 12.7650 12.3700 12.4100 2,154,802 1
06-Mar-2014 12.2600 12.4600 12.2000 12.4400 1,319,239 1
05-Mar-2014 12.0500 12.4000 12.0500 12.3600 1,994,135 1
04-Mar-2014 11.8700 12.0350 11.8700 11.9900 1,060,453 1
03-Mar-2014 11.8300 11.9200 11.7600 11.9100 938,204 1
28-Feb-2014 11.9300 11.9600 11.8400 11.8700 2,086,976 1
27-Feb-2014 11.8300 11.9800 11.8300 11.9700 839,954 1
26-Feb-2014 11.8600 11.9300 11.8100 11.8900 1,458,421 1
25-Feb-2014 12.0300 12.0300 11.8600 11.8900 1,760,754 1
24-Feb-2014 11.9900 12.0400 11.8900 12.0000 1,463,089 1
21-Feb-2014 12.0400 12.0500 11.8900 11.9600 1,732,508 1
20-Feb-2014 11.9600 12.0400 11.8300 11.9800 2,432,788 1
19-Feb-2014 11.9000 12.0800 11.8500 12.0800 2,930,736 1
18-Feb-2014 11.7500 11.9000 11.7500 11.9000 4,658,585 1
17-Feb-2014 11.9400 11.9800 11.8200 11.9000 1,475,220 1
14-Feb-2014 11.6600 11.9300 11.6000 11.9300 2,519,730 1
13-Feb-2014 11.6300 11.7300 11.4900 11.5500 3,091,673 1
12-Feb-2014 11.4900 11.8800 11.4400 11.8000 3,884,381 1
11-Feb-2014 11.1700 11.2800 11.0300 11.0900 1,027,410 1
10-Feb-2014 11.0500 11.1750 11.0300 11.1600 825,240 1
07-Feb-2014 10.9900 11.0700 10.8650 10.9800 1,015,166 1
06-Feb-2014 10.8000 11.0200 10.7800 11.0000 822,606 1
05-Feb-2014 10.8500 10.9500 10.8100 10.8100 1,319,611 1
04-Feb-2014 10.9900 11.0100 10.8000 10.8300 1,711,179 1
03-Feb-2014 11.1200 11.2300 11.0700 11.1500 656,478 1
31-Jan-2014 11.3000 11.3000 11.1200 11.1700 1,241,109 1
30-Jan-2014 11.1500 11.2800 11.0200 11.2700 1,235,877 1
29-Jan-2014 11.1800 11.2800 11.1000 11.2600 1,094,261 1
28-Jan-2014 11.1600 11.3150 11.0400 11.1000 1,642,409 1
24-Jan-2014 11.3300 11.4300 11.2500 11.2600 821,017 1
23-Jan-2014 11.4600 11.5950 11.3050 11.3600 1,082,349 1
22-Jan-2014 11.5100 11.5900 11.4100 11.5900 758,273 1
21-Jan-2014 11.3800 11.6200 11.3800 11.5700 795,004 1
20-Jan-2014 11.4600 11.5500 11.3300 11.4000 725,178 1
17-Jan-2014 11.4000 11.6600 11.3400 11.5400 1,218,011 1
16-Jan-2014 11.4300 11.4600 11.3000 11.4600 1,711,851 1
15-Jan-2014 11.2400 11.4300 11.1900 11.4300 1,191,806 1
14-Jan-2014 11.1600 11.2400 11.0600 11.2200 1,662,160 1
13-Jan-2014 11.2800 11.3950 11.2300 11.3500 627,046 1
10-Jan-2014 11.3200 11.3900 11.2200 11.3400 545,203 1
09-Jan-2014 11.3000 11.3500 11.1700 11.3100 1,062,566 1
08-Jan-2014 11.3000 11.3400 11.2400 11.3000 737,531 1
07-Jan-2014 11.3200 11.3400 11.2650 11.2800 582,278 1
06-Jan-2014 11.3000 11.3800 11.2200 11.2700 733,885 1
03-Jan-2014 11.2300 11.3500 11.1300 11.3000 939,484 1
02-Jan-2014 11.4000 11.4300 11.3200 11.3300 611,526 1
31-Dec-2013 11.3000 11.4100 11.3000 11.3800 303,900 1
30-Dec-2013 11.4800 11.4800 11.3000 11.3900 548,448 1
27-Dec-2013 11.4500 11.4500 11.3200 11.3500 331,114 1
24-Dec-2013 11.4000 11.4300 11.2700 11.4100 616,505 1
23-Dec-2013 11.2800 11.4100 11.2100 11.3700 807,433 1
20-Dec-2013 11.0600 11.3000 10.9500 11.3000 2,827,496 1
19-Dec-2013 10.8000 11.0500 10.7200 11.0500 2,066,340 1
18-Dec-2013 10.7600 10.7750 10.6800 10.7000 1,277,290 1
17-Dec-2013 10.7900 10.8400 10.6900 10.7500 2,030,619 1
16-Dec-2013 10.6300 10.7900 10.6000 10.7300 1,080,341 1
13-Dec-2013 10.6400 10.6850 10.5300 10.6300 1,801,541 1
12-Dec-2013 10.8000 10.8300 10.5500 10.7200 3,140,276 1
11-Dec-2013 10.7700 10.8800 10.7300 10.8600 1,862,060 1
10-Dec-2013 10.8200 10.9400 10.8100 10.8800 1,560,601 1
09-Dec-2013 10.8200 10.8900 10.7500 10.8600 1,585,903 1
06-Dec-2013 10.8700 11.0000 10.7500 10.8400 1,617,304 1
05-Dec-2013 10.7700 10.9100 10.7500 10.7600 2,122,423 1
04-Dec-2013 10.5800 10.8350 10.5700 10.7400 2,486,482 1
03-Dec-2013 10.6600 10.7300 10.6100 10.6100 1,760,841 1
02-Dec-2013 10.8300 10.8900 10.6850 10.7600 907,947 1
29-Nov-2013 10.9600 10.9700 10.8100 10.8900 1,694,292 1
28-Nov-2013 10.9500 11.1050 10.9500 10.9500 2,282,916 1
27-Nov-2013 10.9800 11.0000 10.8900 10.9300 2,575,424 1
26-Nov-2013 10.8700 10.9600 10.8300 10.8500 1,394,785 1
25-Nov-2013 10.9000 10.9400 10.8100 10.8200 1,235,833 1
22-Nov-2013 10.8100 10.8700 10.7000 10.7700 2,203,582 1
21-Nov-2013 10.7700 10.9200 10.6800 10.6800 1,657,479 1
20-Nov-2013 11.0500 11.0700 10.8300 10.8700 1,400,576 1
19-Nov-2013 11.1000 11.2000 11.0200 11.1500 1,693,481 1
18-Nov-2013 11.1000 11.2000 10.9800 11.1700 927,059 1
15-Nov-2013 11.0100 11.3000 10.9200 11.1500 1,181,450 1
14-Nov-2013 11.1100 11.2500 11.0200 11.0500 1,823,869 1
13-Nov-2013 11.1200 11.4000 10.9850 11.0900 2,947,813 1
12-Nov-2013 10.8700 10.9400 10.7200 10.9000 2,453,965 1
11-Nov-2013 10.7400 10.8700 10.6600 10.8500 1,782,436 1
08-Nov-2013 10.6600 10.7850 10.6000 10.6300 1,204,415 1
07-Nov-2013 10.6400 10.7450 10.6200 10.7200 943,952 1
06-Nov-2013 10.7600 10.7950 10.6400 10.6900 1,101,549 1
05-Nov-2013 10.7000 10.8000 10.6400 10.7600 1,286,578 1
04-Nov-2013 10.6000 10.7400 10.6000 10.6900 1,597,479 1
01-Nov-2013 10.6700 10.6800 10.5300 10.6000 1,081,746 1
31-Oct-2013 10.5700 10.7500 10.5200 10.7400 1,919,812 1
30-Oct-2013 10.5300 10.6500 10.5300 10.5800 1,443,391 1
29-Oct-2013 10.4500 10.5600 10.4300 10.4700 2,435,140 1
28-Oct-2013 10.5400 10.6400 10.4300 10.5000 2,059,179 1
25-Oct-2013 10.5100 10.5400 10.3400 10.4500 3,887,346 1
24-Oct-2013 10.4700 10.5650 10.4100 10.5000 1,094,769 1
 

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

Copyright © 2014. Any unauthorised use or copying prohibited.