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 2014 18:50 Delayed | Live Quote add to portfolioadd to watchlist
Last Price +/- % Open High Volume
$12.1500 $0.0700 0.6% 12.1800 12.3400 1,095,451
Bid Ask # Bid # Ask Low Value
12.1400 12.2000 N/A N/A 12.1100 13,364,847
 
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-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
23-Oct-2013 10.5000 10.5700 10.4200 10.4500 2,079,819 1
22-Oct-2013 10.2300 10.4200 10.1700 10.4000 2,727,654 1
21-Oct-2013 10.1700 10.3600 10.1500 10.2300 1,458,949 1
18-Oct-2013 10.1000 10.2800 10.0700 10.1500 1,197,952 1
17-Oct-2013 10.1900 10.2200 10.0500 10.1000 2,101,299 1
16-Oct-2013 10.1400 10.2000 10.0700 10.0800 1,422,441 1
15-Oct-2013 10.0400 10.2500 10.0100 10.2500 1,806,122 1
14-Oct-2013 9.9800 10.0100 9.9000 9.9700 958,653 1
11-Oct-2013 9.9600 10.0500 9.9500 10.0000 1,556,741 1
10-Oct-2013 9.8700 9.9300 9.8000 9.9100 1,133,622 1
09-Oct-2013 9.8800 9.9000 9.7900 9.8900 1,295,473 1
08-Oct-2013 9.7600 9.8950 9.7600 9.8200 1,490,727 1
07-Oct-2013 9.8200 9.9900 9.8000 9.8500 1,045,374 1
04-Oct-2013 9.9300 9.9500 9.8300 9.9000 1,027,079 1
03-Oct-2013 9.9800 10.0400 9.8700 9.9800 1,148,211 1
02-Oct-2013 9.9000 10.0000 9.9000 9.9400 1,768,111 1
01-Oct-2013 9.9900 9.9900 9.8400 9.8600 2,194,420 1
30-Sep-2013 10.0400 10.0400 9.8700 9.9200 1,606,188 1
27-Sep-2013 9.9300 10.0550 9.9250 10.0300 1,695,781 1
26-Sep-2013 9.8600 9.9100 9.8000 9.8600 1,081,435 1
25-Sep-2013 9.8100 9.9400 9.8000 9.8500 903,420 1
24-Sep-2013 9.9000 9.9200 9.7200 9.8000 1,286,515 1
23-Sep-2013 9.9500 9.9900 9.8700 9.9100 1,250,609 1
20-Sep-2013 9.9900 10.0200 9.8800 9.9800 2,120,723 1
19-Sep-2013 10.2000 10.2300 10.0550 10.1100 2,641,411 1
18-Sep-2013 10.0300 10.2100 9.9900 10.2000 2,512,780 1
17-Sep-2013 9.9800 10.0600 9.9400 10.0200 1,099,981 1
16-Sep-2013 10.0700 10.1100 9.9350 10.0100 1,704,217 1
13-Sep-2013 10.1800 10.2300 10.0300 10.0500 1,755,147 1
12-Sep-2013 10.1500 10.2800 10.1200 10.2000 2,772,192 1
11-Sep-2013 10.0000 10.1500 9.9400 10.1200 2,532,687 1
10-Sep-2013 9.9000 9.9900 9.8600 9.9300 2,806,025 1
09-Sep-2013 9.7900 9.8200 9.6900 9.7700 1,425,151 1
06-Sep-2013 9.8000 9.8000 9.6300 9.6900 1,507,032 1
05-Sep-2013 9.7300 9.8600 9.6700 9.6700 2,616,910 1
04-Sep-2013 9.7400 9.8800 9.6800 9.7500 2,152,288 1
03-Sep-2013 9.7800 9.8700 9.6800 9.7300 1,858,055 1
02-Sep-2013 9.6600 9.8750 9.6600 9.7900 1,664,724 1
30-Aug-2013 9.7000 9.7000 9.6100 9.6500 4,577,184 1
29-Aug-2013 9.6000 9.7100 9.5600 9.6500 2,811,707 1
28-Aug-2013 9.6500 9.7400 9.6000 9.6200 2,335,000 1
27-Aug-2013 9.7000 9.8200 9.6900 9.7300 1,807,943 1
26-Aug-2013 9.8500 9.8700 9.7400 9.8000 1,007,440 1
23-Aug-2013 9.7600 9.9000 9.7400 9.8500 1,387,839 1
22-Aug-2013 9.6700 9.7700 9.6400 9.7400 1,279,497 1
21-Aug-2013 9.7200 9.8300 9.6700 9.8300 2,031,829 1
20-Aug-2013 9.7000 9.7900 9.6000 9.6900 3,650,568 1
19-Aug-2013 9.9400 9.9600 9.8600 9.9300 1,770,255 1
16-Aug-2013 9.8400 9.9600 9.7800 9.9400 2,869,341 1
15-Aug-2013 9.7900 9.9850 9.7100 9.9600 5,711,725 1
14-Aug-2013 9.9900 9.9900 9.6600 9.7500 7,879,601 1
13-Aug-2013 10.2100 10.4200 10.1100 10.4100 1,754,661 1
12-Aug-2013 10.0800 10.2800 10.0300 10.2600 1,193,436 1
09-Aug-2013 10.2000 10.2400 10.0900 10.1500 1,279,552 1
08-Aug-2013 10.2300 10.2800 10.1200 10.2700 1,269,075 1
07-Aug-2013 10.2100 10.2800 10.1000 10.1000 1,741,220 1
06-Aug-2013 10.2400 10.2700 10.1450 10.2100 1,947,312 1
05-Aug-2013 10.1700 10.1800 10.0500 10.1600 1,519,522 1
02-Aug-2013 10.0000 10.1450 9.9900 10.0900 3,250,629 1
01-Aug-2013 9.9500 10.1000 9.8850 9.9700 2,574,770 1
31-Jul-2013 9.8000 9.9500 9.7800 9.7800 2,230,948 1
30-Jul-2013 9.7900 9.8200 9.5400 9.6800 2,759,192 1
29-Jul-2013 9.8600 9.9300 9.7900 9.8300 1,237,285 1
26-Jul-2013 9.9000 9.9700 9.8300 9.8400 1,965,148 1
25-Jul-2013 10.0200 10.0500 9.8500 9.8500 2,265,682 1
24-Jul-2013 10.1000 10.1700 9.9600 10.0100 1,646,835 1
23-Jul-2013 10.0000 10.1000 9.9700 10.0700 1,655,166 1
22-Jul-2013 10.1300 10.2000 9.9800 10.0200 1,268,039 1
19-Jul-2013 10.1600 10.2400 10.0300 10.0800 1,002,122 1
18-Jul-2013 10.1400 10.2200 10.0400 10.1000 1,468,153 1
17-Jul-2013 10.3000 10.3300 9.9800 10.0800 7,492,060 1
16-Jul-2013 10.4300 10.4300 10.2300 10.3800 1,324,214 1
15-Jul-2013 10.3100 10.3800 10.2500 10.3300 1,479,454 1
12-Jul-2013 10.3800 10.4500 10.1800 10.1900 2,757,235 1
11-Jul-2013 10.2000 10.2800 10.1600 10.2400 1,991,381 1
10-Jul-2013 10.0300 10.1900 10.0200 10.1000 1,821,055 1
09-Jul-2013 9.9300 10.0100 9.8550 9.9600 2,976,452 1
08-Jul-2013 9.9000 9.9800 9.7200 9.7600 1,857,006 1
05-Jul-2013 9.9100 9.9300 9.8400 9.8800 2,056,884 1
04-Jul-2013 10.0900 10.1200 9.7400 9.7700 3,143,711 1
03-Jul-2013 10.2200 10.3000 10.0150 10.0400 2,030,468 1
02-Jul-2013 10.2500 10.4200 10.1700 10.3600 2,058,476 1
01-Jul-2013 10.2800 10.3750 10.0600 10.0900 1,555,219 1
28-Jun-2013 10.5000 10.5500 10.2500 10.2700 2,893,152 1
27-Jun-2013 10.5500 10.6400 10.4900 10.4900 2,004,455 1
26-Jun-2013 10.5000 10.7600 10.4500 10.5100 1,521,594 1
25-Jun-2013 10.2900 10.4500 10.2700 10.3800 929,764 1
24-Jun-2013 10.4700 10.5700 10.2600 10.3200 1,234,914 1
21-Jun-2013 10.3800 10.6800 10.3200 10.4100 1,666,795 1
20-Jun-2013 10.3200 10.6700 10.2500 10.5800 2,765,459 1
19-Jun-2013 10.2700 10.4000 10.1700 10.3700 1,365,054 1
18-Jun-2013 10.1000 10.1900 10.0200 10.1000 1,516,709 1
17-Jun-2013 10.2000 10.2200 10.0450 10.1700 1,724,820 1
14-Jun-2013 10.1700 10.4100 10.0600 10.3900 3,636,307 1
13-Jun-2013 10.1000 10.1900 9.9500 10.0200 1,605,046 1
12-Jun-2013 10.3200 10.3450 10.1700 10.2400 2,326,260 1
11-Jun-2013 10.3000 10.3900 10.1000 10.2600 1,763,539 1
07-Jun-2013 10.1100 10.2700 9.9200 10.1000 3,636,393 1
06-Jun-2013 10.2500 10.2500 10.0000 10.1800 3,022,477 1
05-Jun-2013 10.6000 10.6300 10.3100 10.3600 2,132,440 1
04-Jun-2013 10.7000 10.7800 10.4500 10.5300 1,967,919 1
03-Jun-2013 11.0100 11.0200 10.7700 10.8000 1,475,916 1
31-May-2013 11.2400 11.2800 11.0400 11.1900 4,355,066 1
30-May-2013 11.2500 11.2700 10.9600 11.2700 1,915,080 1
29-May-2013 11.2400 11.3500 11.0600 11.3000 2,474,651 1
28-May-2013 10.8000 11.0900 10.7800 11.0700 1,769,332 1
27-May-2013 10.7900 10.9300 10.7000 10.9000 1,260,870 1
24-May-2013 11.0300 11.0600 10.8000 10.9000 2,760,449 1
23-May-2013 10.6300 11.1500 10.5950 11.1100 4,135,086 1
22-May-2013 10.7500 10.8500 10.5200 10.6100 1,744,815 1
21-May-2013 10.7500 10.7500 10.5100 10.6300 1,854,209 1
20-May-2013 10.6100 10.7800 10.5500 10.6300 1,161,518 1
17-May-2013 10.4900 10.6500 10.4500 10.5900 1,403,876 1
16-May-2013 10.6300 10.7000 10.4400 10.4800 1,176,210 1
15-May-2013 10.7500 10.9200 10.4800 10.5800 2,021,146 1
14-May-2013 10.4500 10.7300 10.3900 10.6900 2,347,207 1
13-May-2013 10.2400 10.4500 10.2100 10.4000 1,643,140 1
10-May-2013 9.9900 10.3500 9.9800 10.2000 1,810,916 1
09-May-2013 10.0100 10.0400 9.8850 9.9900 1,286,049 1
08-May-2013 10.0000 10.1700 9.9800 10.0800 1,114,847 1
07-May-2013 9.9500 10.0400 9.8350 10.0200 1,606,049 1
06-May-2013 9.8900 10.0400 9.8100 9.8500 829,460 1
03-May-2013 9.8100 9.8600 9.6700 9.7900 716,863 1
02-May-2013 9.8700 9.8900 9.6000 9.6800 1,166,790 1
01-May-2013 9.8500 9.9700 9.8400 9.8400 980,447 1
30-Apr-2013 9.9000 10.0100 9.8000 9.9300 1,752,667 1
29-Apr-2013 9.9500 9.9900 9.8100 9.8600 1,117,047 1
26-Apr-2013 10.0400 10.0600 9.8100 9.8500 1,157,682 1
24-Apr-2013 9.9700 10.0800 9.8900 9.9600 2,463,388 1
23-Apr-2013 9.7400 9.9800 9.7400 9.9400 2,189,545 1
22-Apr-2013 9.5500 9.6800 9.5500 9.6400 1,193,502 1
 

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

Copyright © 2014. Any unauthorised use or copying prohibited.