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

11 Feb 2016 18:50 Delayed | Live Quote add to portfolioadd to watchlist
Last Price +/- % Open High Volume
$9.3300 $-0.2700 -2.8% 9.3600 9.3800 4,884,396
Bid Ask # Bid # Ask Low Value
9.2900 9.4600 N/A N/A 9.0900 45,441,038
 
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
11-Feb-2016 9.3600 9.3800 9.0900 9.3300 4,884,396 1
10-Feb-2016 10.1000 10.2000 9.4400 9.6000 3,995,904 1
09-Feb-2016 10.6600 10.7600 10.3000 10.4100 1,405,935 1
08-Feb-2016 10.7300 10.8000 10.6150 10.6500 1,239,130 1
05-Feb-2016 10.6800 10.8800 10.6400 10.7500 1,922,528 1
04-Feb-2016 10.5700 10.8100 10.3800 10.6100 2,001,841 1
03-Feb-2016 10.6500 10.7300 10.4200 10.4600 2,023,069 1
02-Feb-2016 10.7500 10.8800 10.6900 10.8500 2,979,704 1
01-Feb-2016 10.4900 10.7100 10.4900 10.5500 1,566,020 1
29-Jan-2016 10.5500 10.6000 10.3500 10.4000 1,431,458 1
28-Jan-2016 10.5200 10.7000 10.3900 10.6300 1,264,770 1
27-Jan-2016 10.7000 10.7300 10.5100 10.5600 1,346,626 1
25-Jan-2016 10.8800 10.9200 10.6200 10.7300 1,106,144 1
22-Jan-2016 10.7900 10.8100 10.6600 10.7700 998,697 1
21-Jan-2016 10.7000 10.8700 10.6500 10.6900 1,135,108 1
20-Jan-2016 10.5800 10.7100 10.4800 10.4900 1,613,378 1
19-Jan-2016 10.2600 10.6300 10.2600 10.6100 1,593,548 1
18-Jan-2016 10.3500 10.3800 10.2700 10.3100 1,262,289 1
15-Jan-2016 10.6700 10.7700 10.5200 10.5800 834,069 1
14-Jan-2016 10.7000 10.7800 10.5400 10.5700 1,493,231 1
13-Jan-2016 10.7700 10.9650 10.7400 10.9400 1,423,114 1
12-Jan-2016 10.8000 10.8100 10.6400 10.6800 1,669,402 1
11-Jan-2016 10.6700 10.9200 10.6300 10.8500 2,123,229 1
08-Jan-2016 11.0000 11.0400 10.7500 10.8500 2,043,825 1
07-Jan-2016 11.2100 11.2700 11.0100 11.1200 1,257,148 1
06-Jan-2016 11.5100 11.5400 11.1000 11.1900 2,937,307 1
05-Jan-2016 11.6500 11.6800 11.5200 11.5500 1,290,037 1
04-Jan-2016 11.5700 11.7200 11.5600 11.6700 849,394 1
31-Dec-2015 11.7400 11.7900 11.5800 11.6200 555,299 1
30-Dec-2015 11.6500 11.7600 11.5800 11.7200 1,025,007 1
29-Dec-2015 11.6200 11.6500 11.4600 11.6400 760,665 1
24-Dec-2015 11.5500 11.6100 11.4600 11.5400 418,400 1
23-Dec-2015 11.4900 11.5550 11.3500 11.4700 925,945 1
22-Dec-2015 11.4200 11.5400 11.3000 11.4400 1,140,936 1
21-Dec-2015 11.2000 11.3600 11.2000 11.2600 1,299,667 1
18-Dec-2015 11.2200 11.4200 11.1900 11.3500 2,079,596 1
17-Dec-2015 11.3400 11.4500 11.2900 11.3600 2,803,304 1
16-Dec-2015 11.4200 11.4500 11.1200 11.2300 2,314,779 1
15-Dec-2015 11.3500 11.5600 11.2800 11.3600 1,558,706 1
14-Dec-2015 11.3000 11.4700 11.2600 11.3200 1,568,730 1
11-Dec-2015 11.3000 11.4700 11.2600 11.4500 1,599,061 1
10-Dec-2015 11.4000 11.4600 11.2400 11.3800 1,616,435 1
09-Dec-2015 11.4200 11.5500 11.3600 11.4700 2,944,129 1
08-Dec-2015 11.5100 11.6700 11.4800 11.5400 1,366,072 1
07-Dec-2015 11.7300 11.7800 11.5300 11.6400 1,405,681 1
04-Dec-2015 11.5000 11.6300 11.4600 11.6300 1,764,761 1
03-Dec-2015 11.6200 11.8200 11.5800 11.7700 1,393,934 1
02-Dec-2015 11.6000 11.8000 11.4600 11.7600 1,542,813 1
01-Dec-2015 11.6000 11.7900 11.5700 11.6400 1,901,320 1
30-Nov-2015 11.6000 11.7700 11.5900 11.6500 2,378,591 1
27-Nov-2015 11.7500 11.8000 11.5400 11.6000 1,503,043 1
26-Nov-2015 11.7400 11.8400 11.6900 11.7400 1,412,831 1
25-Nov-2015 11.6500 11.8400 11.6100 11.7600 1,178,037 1
24-Nov-2015 11.7100 11.9300 11.6200 11.8500 1,280,765 1
23-Nov-2015 11.7700 11.9600 11.7200 11.8800 1,525,110 1
20-Nov-2015 11.5700 11.7900 11.5100 11.7400 1,517,573 1
19-Nov-2015 11.4000 11.5700 11.3700 11.5700 1,304,099 1
18-Nov-2015 11.1600 11.3200 11.1200 11.3200 1,472,877 1
17-Nov-2015 11.2300 11.3200 11.0700 11.2200 1,724,343 1
16-Nov-2015 11.0900 11.2900 11.0600 11.1500 1,354,629 1
13-Nov-2015 10.9800 11.3400 10.9600 11.2900 2,125,913 1
12-Nov-2015 10.7500 11.2000 10.6400 11.1200 2,848,565 1
11-Nov-2015 10.5500 10.6000 10.4100 10.5900 1,998,588 1
10-Nov-2015 10.7100 10.7800 10.4000 10.5800 2,151,289 1
09-Nov-2015 10.8900 11.0200 10.7400 10.8100 1,527,461 1
06-Nov-2015 11.0300 11.1100 10.9200 10.9700 1,185,481 1
05-Nov-2015 10.8600 10.9900 10.7700 10.9500 1,222,571 1
04-Nov-2015 10.9800 11.0500 10.9100 10.9500 1,643,068 1
03-Nov-2015 10.8100 10.9700 10.7300 10.9700 959,310 1
02-Nov-2015 10.7600 10.8300 10.7000 10.7200 853,154 1
30-Oct-2015 10.7300 10.8100 10.5500 10.8100 1,799,119 1
29-Oct-2015 10.7300 10.8200 10.7300 10.7500 1,263,435 1
28-Oct-2015 10.7600 10.8500 10.7100 10.7300 2,325,867 1
27-Oct-2015 10.8900 10.9400 10.7250 10.7900 1,650,516 1
26-Oct-2015 10.9600 10.9900 10.8700 10.9000 1,110,828 1
23-Oct-2015 10.8100 10.9500 10.7600 10.9300 2,060,665 1
22-Oct-2015 10.5100 10.6400 10.4700 10.6100 810,156 1
21-Oct-2015 10.5000 10.6300 10.4700 10.6100 1,001,408 1
20-Oct-2015 10.5000 10.6600 10.5000 10.5800 1,774,715 1
19-Oct-2015 10.6100 10.6900 10.5600 10.6300 1,120,833 1
16-Oct-2015 10.7500 10.7500 10.5900 10.6200 1,675,806 1
15-Oct-2015 10.8000 10.8100 10.6000 10.6700 1,212,888 1
14-Oct-2015 10.5500 10.7800 10.5400 10.7300 1,591,424 1
13-Oct-2015 10.5800 10.7000 10.5000 10.6400 1,187,163 1
12-Oct-2015 10.5800 10.6600 10.5500 10.5900 3,122,428 1
09-Oct-2015 10.6000 10.6900 10.5500 10.6300 2,464,369 1
08-Oct-2015 10.7500 10.7700 10.3400 10.4100 6,179,776 1
07-Oct-2015 10.7200 10.8000 10.5700 10.6900 1,845,276 1
06-Oct-2015 10.7600 10.8000 10.6000 10.6900 1,791,058 1
05-Oct-2015 10.5700 10.7800 10.5700 10.7400 602,397 1
02-Oct-2015 10.5200 10.6600 10.4400 10.4900 991,368 1
01-Oct-2015 10.5400 10.6800 10.5200 10.5400 1,591,087 1
30-Sep-2015 10.4100 10.6000 10.3900 10.5900 2,222,841 1
29-Sep-2015 10.3600 10.5600 10.3100 10.4800 2,046,703 1
28-Sep-2015 10.3800 10.6900 10.3500 10.6900 842,099 1
25-Sep-2015 10.5500 10.6000 10.3200 10.3800 1,517,535 1
24-Sep-2015 10.3600 10.5500 10.3600 10.4500 1,831,584 1
23-Sep-2015 10.2300 10.4600 10.2000 10.3700 1,934,232 1
22-Sep-2015 10.4000 10.6100 10.3950 10.4700 1,529,735 1
21-Sep-2015 10.3400 10.5000 10.3300 10.4300 2,671,101 1
18-Sep-2015 10.4400 10.6700 10.3600 10.5600 2,184,972 1
16-Sep-2015 10.2400 10.3900 10.2000 10.3500 2,996,136 1
15-Sep-2015 10.3500 10.3600 10.1700 10.2500 2,894,898 1
14-Sep-2015 10.4000 10.4000 10.2400 10.3400 2,213,518 1
11-Sep-2015 10.2900 10.4000 10.1000 10.3500 2,507,086 1
10-Sep-2015 10.1100 10.3900 10.0700 10.3200 4,264,121 1
09-Sep-2015 10.1500 10.3400 10.1200 10.3300 2,836,190 1
08-Sep-2015 10.0000 10.0800 9.9200 10.0800 1,736,249 1
07-Sep-2015 10.0000 10.0300 9.7800 10.0300 1,632,542 1
04-Sep-2015 9.8000 10.0300 9.8000 9.9400 2,569,286 1
03-Sep-2015 9.7600 9.8900 9.7200 9.7900 2,621,550 1
02-Sep-2015 9.6500 9.7700 9.5300 9.7300 2,531,530 1
01-Sep-2015 9.8500 9.9200 9.5900 9.6500 3,265,242 1
31-Aug-2015 9.9400 10.0000 9.8100 9.9000 2,837,500 1
28-Aug-2015 10.0200 10.0500 9.9500 10.0000 5,672,255 1
27-Aug-2015 10.0000 10.1200 9.9300 10.0500 2,722,153 1
26-Aug-2015 9.2800 9.8200 9.2800 9.8100 3,254,146 1
25-Aug-2015 9.2000 9.6000 9.0500 9.4700 4,703,012 1
24-Aug-2015 9.8500 9.8500 9.2900 9.2900 4,057,914 1
21-Aug-2015 10.0200 10.0900 9.8000 9.9500 3,007,321 1
20-Aug-2015 9.9700 10.0800 9.9600 10.0300 2,476,558 1
19-Aug-2015 9.9500 10.1700 9.9400 10.1700 4,423,196 1
18-Aug-2015 9.7200 10.0600 9.7200 9.9500 7,036,722 1
17-Aug-2015 9.8800 10.0300 9.6400 9.6900 3,032,166 1
14-Aug-2015 9.9700 10.0000 9.7100 9.8400 4,417,001 1
13-Aug-2015 10.2700 10.4000 9.9300 10.0000 7,634,399 1
12-Aug-2015 10.6000 10.7100 10.1300 10.6100 8,724,373 1
11-Aug-2015 11.9800 12.0100 11.5900 11.7000 2,500,951 1
10-Aug-2015 11.9000 12.0000 11.8100 11.8800 1,739,094 1
07-Aug-2015 11.8100 11.9400 11.8100 11.8800 1,105,647 1
06-Aug-2015 11.9800 12.0700 11.9200 11.9600 1,851,132 1
05-Aug-2015 12.0200 12.1300 11.9600 12.1000 912,830 1
04-Aug-2015 12.2400 12.2400 12.0200 12.1000 1,939,849 1
03-Aug-2015 12.3000 12.3800 12.2700 12.3000 741,687 1
31-Jul-2015 12.4100 12.4300 12.3100 12.3600 1,430,237 1
30-Jul-2015 12.2500 12.3900 12.1500 12.3300 2,142,708 1
29-Jul-2015 12.0500 12.2000 11.9700 12.1700 2,028,387 1
28-Jul-2015 11.9100 11.9600 11.7800 11.9100 1,924,050 1
27-Jul-2015 12.1100 12.1700 12.0100 12.1000 858,035 1
24-Jul-2015 12.1500 12.3100 12.1000 12.2200 1,330,547 1
23-Jul-2015 12.3100 12.4100 12.2500 12.2500 1,310,004 1
22-Jul-2015 12.6300 12.6400 12.3500 12.3600 2,247,969 1
21-Jul-2015 12.6800 12.8100 12.6500 12.7400 1,573,195 1
20-Jul-2015 12.3000 12.6100 12.2950 12.5700 2,127,018 1
17-Jul-2015 12.1300 12.2000 12.0600 12.1100 974,541 1
16-Jul-2015 12.2300 12.2850 12.0800 12.1200 1,199,984 1
15-Jul-2015 12.1000 12.1800 12.0700 12.1400 1,401,012 1
14-Jul-2015 11.9700 12.1500 11.9300 12.1000 1,454,777 1
13-Jul-2015 11.7700 11.9100 11.5100 11.7600 844,125 1
10-Jul-2015 11.7600 11.9400 11.7500 11.7700 920,748 1
09-Jul-2015 11.7200 11.8900 11.5600 11.7400 1,042,121 1
08-Jul-2015 11.8000 11.9700 11.7200 11.7500 1,459,047 1
07-Jul-2015 11.8200 11.9400 11.7600 11.8800 1,854,853 1
06-Jul-2015 11.8000 11.9400 11.7450 11.8400 1,232,903 1
03-Jul-2015 11.9600 12.0100 11.8000 11.9900 1,043,337 1
02-Jul-2015 11.7300 12.0700 11.7100 12.0600 1,516,642 1
01-Jul-2015 11.7500 11.7900 11.5150 11.7400 1,704,079 1
30-Jun-2015 11.7500 11.7900 11.6200 11.7100 2,095,481 1
29-Jun-2015 11.8600 11.9400 11.7200 11.8200 1,228,622 1
26-Jun-2015 12.1000 12.1200 11.8200 12.0400 1,638,563 1
25-Jun-2015 12.4700 12.4700 12.1800 12.1800 879,708 1
24-Jun-2015 12.4700 12.6700 12.4300 12.4700 1,270,687 1
23-Jun-2015 12.3700 12.5100 12.3100 12.3800 1,032,455 1
22-Jun-2015 12.2200 12.3300 12.1800 12.3100 510,904 1
19-Jun-2015 12.1200 12.3200 12.1200 12.2500 1,185,752 1
18-Jun-2015 12.3500 12.3900 12.0900 12.1700 2,073,250 1
17-Jun-2015 12.4900 12.4900 12.3500 12.4300 1,202,905 1
16-Jun-2015 12.3500 12.4300 12.2800 12.3500 888,875 1
15-Jun-2015 12.3300 12.4900 12.2900 12.3200 1,068,245 1
12-Jun-2015 12.3200 12.4750 12.3100 12.4100 862,032 1
11-Jun-2015 12.2900 12.3750 12.2300 12.3500 1,405,261 1
10-Jun-2015 12.3700 12.4600 12.2700 12.4000 830,979 1
09-Jun-2015 12.5500 12.5800 12.3700 12.3800 1,446,195 1
05-Jun-2015 12.4600 12.6300 12.3200 12.4100 1,128,097 1
04-Jun-2015 12.5900 12.7400 12.4400 12.5300 1,623,375 1
03-Jun-2015 12.5000 12.5700 12.3600 12.5600 1,586,626 1
02-Jun-2015 12.7000 12.7750 12.4800 12.5300 1,659,641 1
01-Jun-2015 12.7100 12.7400 12.4700 12.6400 1,347,588 1
29-May-2015 12.8400 13.0100 12.7600 12.8800 2,766,856 1
28-May-2015 12.6300 12.7000 12.5800 12.6700 1,561,953 1
27-May-2015 12.4000 12.6100 12.3600 12.6100 2,143,504 1
26-May-2015 12.3000 12.4300 12.3000 12.3700 1,136,282 1
25-May-2015 12.2500 12.4050 12.2500 12.3500 799,013 1
22-May-2015 12.4000 12.4000 12.2600 12.3000 909,621 1
21-May-2015 12.3700 12.4300 12.2700 12.3500 1,215,732 1
20-May-2015 12.1700 12.3200 12.1500 12.2700 1,462,012 1
19-May-2015 12.3100 12.3700 12.1300 12.1500 1,245,551 1
18-May-2015 12.2900 12.3800 12.1900 12.2000 1,047,598 1
15-May-2015 12.3800 12.4700 12.2300 12.2900 2,083,457 1
14-May-2015 12.3200 12.4500 12.2900 12.3400 1,024,394 1
13-May-2015 12.4500 12.4500 12.2650 12.3400 917,747 1
12-May-2015 12.1700 12.4100 12.1700 12.3900 1,193,389 1
11-May-2015 12.2500 12.4200 12.0800 12.1700 1,156,017 1
08-May-2015 12.1800 12.2800 12.1500 12.2300 1,121,570 1
07-May-2015 12.3000 12.3200 12.0600 12.1600 2,090,905 1
06-May-2015 12.2500 12.4400 12.1400 12.3500 1,746,390 1
05-May-2015 12.5500 12.7300 12.3500 12.3500 1,496,523 1
04-May-2015 12.2800 12.6300 12.2800 12.4700 1,024,574 1
01-May-2015 12.2000 12.3500 12.1900 12.3400 1,098,202 1
30-Apr-2015 12.2500 12.3500 12.1900 12.3100 1,563,393 1
29-Apr-2015 12.7100 12.7100 12.2900 12.3500 2,671,753 1
28-Apr-2015 12.7500 12.7900 12.6700 12.7100 1,428,187 1
27-Apr-2015 12.9200 12.9300 12.7700 12.8200 964,531 1
24-Apr-2015 12.9200 13.0000 12.7800 12.9200 3,012,521 1
23-Apr-2015 12.7400 12.8600 12.5900 12.8400 1,342,574 1
22-Apr-2015 12.7000 12.7900 12.6000 12.6700 1,685,730 1
21-Apr-2015 12.5000 12.8100 12.4500 12.7000 3,809,072 1
20-Apr-2015 12.5700 12.5700 12.2300 12.2800 2,319,858 1
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
 

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

Copyright © 2016. Any unauthorised use or copying prohibited.