Computershare Ltd (CPU.AX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 42.94 | 43.28 | 42.74 | 42.92 | -0.85% | 2,001,721 |
| 2026-08-06 | 43.16 | 43.79 | 43.00 | 43.29 | +0.07% | 1,203,413 |
| 2026-08-05 | 42.49 | 43.39 | 42.11 | 43.26 | +1.45% | 1,442,340 |
| 2026-08-04 | 41.78 | 42.64 | 41.66 | 42.64 | +1.77% | 1,747,063 |
| 2026-08-03 | 40.94 | 41.90 | 40.80 | 41.90 | +2.34% | 1,262,540 |
| 2026-07-31 | 40.50 | 41.03 | 40.47 | 40.94 | +0.42% | 1,597,078 |
| 2026-07-30 | 41.03 | 41.08 | 40.38 | 40.77 | -0.61% | 1,047,424 |
| 2026-07-29 | 40.93 | 41.12 | 40.33 | 41.02 | +1.16% | 1,235,768 |
| 2026-07-28 | 39.64 | 40.77 | 39.64 | 40.55 | +1.55% | 1,033,361 |
| 2026-07-27 | 39.48 | 39.99 | 39.35 | 39.93 | +1.11% | 621,736 |
| 2026-07-24 | 39.00 | 39.58 | 38.93 | 39.49 | +0.05% | 1,268,285 |
| 2026-07-23 | 39.53 | 40.43 | 39.47 | 39.47 | -1.05% | 2,244,791 |
| 2026-07-22 | 39.48 | 39.91 | 39.31 | 39.89 | +0.43% | 602,243 |
| 2026-07-21 | 39.70 | 40.22 | 39.67 | 39.72 | -0.87% | 864,163 |
| 2026-07-20 | 39.63 | 40.14 | 39.63 | 40.07 | +0.53% | 784,911 |
| 2026-07-17 | 39.38 | 39.86 | 39.32 | 39.86 | +1.81% | 976,456 |
| 2026-07-16 | 39.25 | 39.56 | 39.15 | 39.15 | +0.49% | 812,928 |
| 2026-07-15 | 39.19 | 39.38 | 38.62 | 38.96 | -0.94% | 1,165,400 |
| 2026-07-14 | 39.74 | 39.74 | 38.44 | 39.33 | -1.03% | 1,150,661 |
| 2026-07-13 | 39.25 | 39.81 | 39.13 | 39.74 | +0.56% | 882,193 |
| 2026-07-10 | 39.27 | 39.52 | 38.82 | 39.52 | +0.23% | 635,003 |
| 2026-07-09 | 39.24 | 39.49 | 38.67 | 39.43 | +1.08% | 1,391,844 |
| 2026-07-08 | 38.60 | 39.04 | 38.48 | 39.01 | -0.26% | 1,032,988 |
| 2026-07-07 | 38.98 | 39.24 | 38.24 | 39.11 | -0.38% | 1,489,047 |
| 2026-07-06 | 39.28 | 39.43 | 39.03 | 39.26 | -0.33% | 535,391 |
| 2026-07-03 | 38.82 | 39.58 | 38.40 | 39.39 | +3.01% | 915,509 |
| 2026-07-02 | 38.70 | 38.85 | 38.13 | 38.24 | -1.14% | 1,368,982 |
| 2026-07-01 | 38.49 | 39.48 | 38.37 | 38.68 | +1.04% | 1,272,325 |
| 2026-06-30 | 37.49 | 38.34 | 36.97 | 38.28 | +3.97% | 1,914,078 |
| 2026-06-29 | 36.86 | 37.38 | 36.63 | 36.82 | -0.16% | 1,358,295 |
| 2026-06-26 | 37.26 | 37.41 | 36.49 | 36.88 | -1.23% | 1,507,293 |
| 2026-06-25 | 37.88 | 37.88 | 37.24 | 37.34 | +0.46% | 1,388,285 |
| 2026-06-24 | 36.50 | 37.53 | 36.50 | 37.17 | +0.92% | 2,284,604 |
| 2026-06-23 | 37.21 | 37.55 | 36.82 | 36.83 | +0.24% | 1,720,788 |
| 2026-06-22 | 36.60 | 37.26 | 36.46 | 36.74 | +0.08% | 1,366,819 |
| 2026-06-19 | 36.98 | 37.23 | 36.61 | 36.71 | -1.18% | 3,132,685 |
| 2026-06-18 | 36.43 | 37.35 | 36.43 | 37.15 | +1.64% | 1,648,311 |
| 2026-06-17 | 36.17 | 36.58 | 35.87 | 36.55 | +0.99% | 953,160 |
| 2026-06-16 | 36.55 | 36.55 | 35.70 | 36.19 | +0.53% | 1,531,600 |
| 2026-06-15 | 36.94 | 37.11 | 35.80 | 36.00 | -2.31% | 3,196,385 |
| 2026-06-12 | 36.97 | 37.29 | 36.67 | 36.85 | -0.14% | 1,197,871 |
| 2026-06-11 | 36.16 | 37.09 | 36.06 | 36.90 | +1.85% | 3,681,208 |
| 2026-06-10 | 35.70 | 36.23 | 35.46 | 36.23 | +1.57% | 1,878,902 |
| 2026-06-09 | 35.00 | 35.84 | 34.86 | 35.67 | +2.12% | 1,890,708 |
| 2026-06-05 | 34.85 | 35.04 | 34.75 | 34.93 | +1.10% | 700,627 |
| 2026-06-04 | 35.12 | 35.19 | 34.31 | 34.55 | -0.69% | 1,873,849 |
| 2026-06-03 | 34.80 | 35.13 | 34.68 | 34.79 | -0.26% | 1,487,325 |
| 2026-06-02 | 35.10 | 35.35 | 34.64 | 34.88 | -0.09% | 1,749,731 |
| 2026-06-01 | 33.83 | 35.16 | 33.83 | 34.91 | +0.93% | 1,236,676 |
| 2026-05-29 | 34.46 | 34.79 | 34.27 | 34.59 | +1.14% | 6,055,694 |
| 2026-05-28 | 33.57 | 34.41 | 33.50 | 34.20 | +0.83% | 1,871,342 |
| 2026-05-27 | 33.07 | 33.92 | 33.07 | 33.92 | +2.14% | 1,398,495 |
| 2026-05-26 | 33.00 | 33.46 | 33.00 | 33.21 | -0.27% | 911,176 |
| 2026-05-25 | 33.70 | 33.94 | 33.18 | 33.30 | -1.39% | 1,088,064 |
| 2026-05-22 | 33.72 | 34.15 | 33.58 | 33.77 | -0.12% | 2,330,078 |
| 2026-05-21 | 33.97 | 34.40 | 33.45 | 33.81 | +0.96% | 1,988,286 |
| 2026-05-20 | 33.50 | 33.96 | 33.34 | 33.49 | +1.12% | 2,801,408 |
| 2026-05-19 | 32.30 | 33.28 | 32.26 | 33.12 | +3.21% | 1,978,365 |
| 2026-05-18 | 31.85 | 32.35 | 31.36 | 32.09 | +3.28% | 2,258,463 |
| 2026-05-15 | 30.95 | 31.07 | 30.54 | 31.07 | +3.43% | 1,544,902 |
| 2026-05-14 | 29.70 | 30.07 | 29.42 | 30.04 | +0.50% | 949,003 |
| 2026-05-13 | 29.73 | 29.99 | 29.47 | 29.89 | +0.50% | 700,921 |
| 2026-05-12 | 30.57 | 30.58 | 29.55 | 29.74 | -2.68% | 813,189 |
| 2026-05-11 | 30.56 | 31.11 | 30.30 | 30.56 | -0.55% | 795,709 |
| 2026-05-08 | 30.73 | 31.09 | 30.60 | 30.73 | -0.81% | 793,541 |
| 2026-05-07 | 31.21 | 31.70 | 30.67 | 30.98 | -1.49% | 1,963,834 |
| 2026-05-06 | 31.55 | 31.98 | 31.26 | 31.45 | +0.61% | 1,308,048 |
| 2026-05-05 | 30.55 | 31.26 | 30.55 | 31.26 | +1.33% | 1,193,222 |
| 2026-05-04 | 30.73 | 31.08 | 30.69 | 30.85 | +0.39% | 1,012,271 |
| 2026-05-01 | 30.71 | 30.99 | 30.48 | 30.73 | +1.82% | 757,546 |
| 2026-04-30 | 29.91 | 30.45 | 29.81 | 30.18 | +1.62% | 2,077,794 |
| 2026-04-29 | 29.40 | 29.75 | 29.32 | 29.70 | +1.40% | 1,446,639 |
| 2026-04-28 | 29.45 | 29.73 | 29.25 | 29.29 | -1.25% | 750,529 |
| 2026-04-27 | 29.85 | 30.14 | 29.57 | 29.66 | -1.30% | 469,830 |
| 2026-04-24 | 30.05 | 30.18 | 29.83 | 30.05 | -0.89% | 621,702 |
| 2026-04-23 | 29.84 | 30.46 | 29.71 | 30.32 | +0.66% | 1,138,906 |
| 2026-04-22 | 30.95 | 30.95 | 29.96 | 30.12 | -1.99% | 901,328 |
| 2026-04-21 | 30.76 | 30.97 | 30.43 | 30.73 | +0.66% | 1,234,008 |
| 2026-04-20 | 30.99 | 31.13 | 30.45 | 30.53 | -0.84% | 723,438 |
| 2026-04-17 | 29.73 | 30.79 | 29.73 | 30.79 | +2.33% | 1,002,473 |
| 2026-04-16 | 30.10 | 30.13 | 29.72 | 30.09 | +0.91% | 1,300,763 |
| 2026-04-15 | 29.69 | 29.91 | 29.27 | 29.82 | +0.44% | 1,149,289 |
| 2026-04-14 | 30.23 | 30.23 | 29.18 | 29.69 | +0.85% | 1,058,006 |
| 2026-04-13 | 29.28 | 29.50 | 28.97 | 29.44 | +0.55% | 723,014 |
| 2026-04-10 | 29.10 | 29.29 | 28.87 | 29.28 | +0.31% | 788,168 |
| 2026-04-09 | 29.32 | 29.48 | 29.06 | 29.19 | -0.68% | 756,220 |
| 2026-04-08 | 29.15 | 29.64 | 28.86 | 29.39 | +3.09% | 1,586,366 |
| 2026-04-07 | 28.97 | 29.10 | 28.03 | 28.51 | +0.64% | 1,016,465 |
| 2026-04-02 | 28.88 | 29.39 | 28.11 | 28.33 | -1.63% | 1,077,003 |
| 2026-04-01 | 28.67 | 28.80 | 28.39 | 28.80 | +1.44% | 1,131,168 |
| 2026-03-31 | 28.08 | 28.51 | 27.69 | 28.39 | +2.38% | 1,409,909 |
| 2026-03-30 | 27.80 | 27.80 | 27.16 | 27.73 | -0.72% | 909,471 |
| 2026-03-27 | 27.91 | 28.08 | 27.70 | 27.93 | -0.36% | 1,088,627 |
| 2026-03-26 | 28.02 | 28.12 | 27.60 | 28.03 | +0.00% | 1,350,595 |
| 2026-03-25 | 27.00 | 28.25 | 26.73 | 28.03 | -1.27% | 2,365,723 |
| 2026-03-24 | 28.55 | 28.96 | 28.17 | 28.39 | +0.46% | 1,544,350 |
| 2026-03-23 | 27.77 | 28.49 | 27.30 | 28.26 | +2.13% | 1,837,172 |
| 2026-03-20 | 27.94 | 28.12 | 27.67 | 27.67 | -1.28% | 3,855,168 |
| 2026-03-19 | 28.25 | 28.44 | 27.90 | 28.03 | -2.20% | 1,603,842 |
| 2026-03-18 | 28.99 | 28.99 | 28.55 | 28.66 | -0.03% | 1,248,032 |
| 2026-03-17 | 28.77 | 29.20 | 28.51 | 28.67 | -0.35% | 1,198,281 |
| 2026-03-16 | 28.41 | 29.13 | 28.41 | 28.77 | -0.31% | 1,154,432 |
| 2026-03-13 | 28.87 | 29.37 | 28.83 | 28.86 | -0.45% | 949,536 |
| 2026-03-12 | 28.99 | 29.14 | 28.60 | 28.99 | -1.06% | 1,572,579 |
| 2026-03-11 | 29.14 | 29.87 | 28.97 | 29.30 | -1.28% | 1,320,164 |
| 2026-03-10 | 29.12 | 29.93 | 29.12 | 29.68 | +0.54% | 1,821,437 |
| 2026-03-09 | 30.32 | 30.50 | 29.26 | 29.52 | -3.56% | 1,789,660 |
| 2026-03-06 | 30.64 | 30.72 | 30.21 | 30.61 | +0.39% | 1,344,256 |
| 2026-03-05 | 30.94 | 31.20 | 30.22 | 30.49 | +1.53% | 1,759,096 |
| 2026-03-04 | 30.40 | 30.65 | 29.97 | 30.03 | -1.70% | 1,431,554 |
| 2026-03-03 | 30.50 | 30.88 | 30.33 | 30.55 | -1.10% | 1,699,234 |
| 2026-03-02 | 29.86 | 30.99 | 29.86 | 30.89 | -0.32% | 1,136,755 |
| 2026-02-27 | 30.70 | 31.28 | 30.44 | 30.99 | +2.18% | 3,249,482 |
| 2026-02-26 | 30.78 | 30.78 | 30.11 | 30.33 | -0.16% | 1,536,525 |
| 2026-02-25 | 30.75 | 31.00 | 30.34 | 30.38 | -0.88% | 1,391,239 |
| 2026-02-24 | 30.60 | 31.00 | 30.60 | 30.65 | -1.19% | 1,057,179 |
| 2026-02-23 | 31.37 | 31.50 | 30.91 | 31.02 | -1.40% | 2,493,105 |
| 2026-02-20 | 30.93 | 31.48 | 30.59 | 31.46 | +0.77% | 1,532,397 |
| 2026-02-19 | 31.29 | 31.78 | 30.95 | 31.22 | +0.87% | 1,875,500 |
| 2026-02-18 | 31.12 | 31.14 | 30.56 | 30.95 | +1.18% | 1,166,123 |
| 2026-02-17 | 30.98 | 31.06 | 30.41 | 30.59 | -3.47% | 1,272,575 |
| 2026-02-16 | 30.24 | 31.69 | 30.24 | 31.69 | +5.04% | 1,769,903 |
| 2026-02-13 | 30.33 | 30.56 | 30.02 | 30.17 | -0.85% | 1,268,003 |
| 2026-02-12 | 30.02 | 30.95 | 30.01 | 30.43 | -2.75% | 2,508,881 |
| 2026-02-11 | 34.33 | 34.87 | 31.09 | 31.29 | -3.13% | 2,869,929 |
| 2026-02-10 | 32.10 | 32.31 | 31.45 | 32.30 | +0.65% | 1,901,272 |
| 2026-02-09 | 31.05 | 32.14 | 31.05 | 32.09 | +3.28% | 1,778,580 |
| 2026-02-06 | 31.44 | 31.73 | 30.99 | 31.07 | -3.15% | 1,025,172 |
| 2026-02-05 | 31.52 | 32.08 | 31.22 | 32.08 | +1.45% | 2,944,523 |
| 2026-02-04 | 31.97 | 32.26 | 31.41 | 31.62 | -3.80% | 1,389,290 |
| 2026-02-03 | 32.68 | 32.96 | 32.37 | 32.87 | +1.23% | 1,555,219 |
| 2026-02-02 | 32.70 | 33.18 | 32.27 | 32.47 | -0.73% | 862,425 |
| 2026-01-30 | 33.23 | 33.31 | 32.61 | 32.71 | -1.42% | 1,440,125 |
| 2026-01-29 | 34.12 | 34.24 | 33.09 | 33.18 | -3.38% | 1,379,281 |
| 2026-01-28 | 35.41 | 35.45 | 34.29 | 34.34 | -2.88% | 1,234,218 |
| 2026-01-27 | 34.81 | 35.36 | 34.31 | 35.36 | +2.94% | 1,282,220 |
| 2026-01-23 | 34.24 | 34.94 | 34.23 | 34.35 | +0.06% | 814,666 |
| 2026-01-22 | 34.19 | 34.60 | 34.03 | 34.33 | +0.73% | 1,240,984 |
| 2026-01-21 | 34.45 | 34.74 | 34.01 | 34.08 | -1.87% | 1,411,133 |
| 2026-01-20 | 34.90 | 35.26 | 34.59 | 34.73 | -1.61% | 1,550,054 |
| 2026-01-19 | 35.30 | 35.68 | 35.18 | 35.30 | -0.17% | 550,897 |
| 2026-01-16 | 34.94 | 35.45 | 34.69 | 35.36 | +0.31% | 960,370 |
| 2026-01-15 | 34.79 | 35.27 | 34.58 | 35.25 | +1.82% | 849,268 |
| 2026-01-14 | 32.93 | 34.65 | 32.93 | 34.62 | +1.94% | 1,432,436 |
| 2026-01-13 | 33.66 | 34.33 | 33.53 | 33.96 | -0.21% | 998,918 |
| 2026-01-12 | 33.53 | 34.07 | 33.33 | 34.03 | +0.86% | 686,135 |
| 2026-01-09 | 34.20 | 34.47 | 33.69 | 33.74 | -1.06% | 1,046,382 |
| 2026-01-08 | 34.17 | 34.21 | 33.51 | 34.10 | +0.29% | 844,116 |
| 2026-01-07 | 34.00 | 34.30 | 33.87 | 34.00 | -0.09% | 605,028 |
| 2026-01-06 | 34.01 | 34.31 | 33.76 | 34.03 | +0.12% | 983,638 |
| 2026-01-05 | 34.20 | 34.24 | 33.39 | 33.99 | -0.47% | 645,469 |
| 2026-01-02 | 33.96 | 34.23 | 33.82 | 34.15 | +0.03% | 294,432 |
| 2025-12-31 | 34.25 | 34.43 | 33.98 | 34.14 | -0.52% | 581,344 |
| 2025-12-30 | 34.16 | 34.48 | 34.11 | 34.32 | +0.38% | 490,219 |
| 2025-12-29 | 34.51 | 34.59 | 34.15 | 34.19 | -0.47% | 330,886 |
| 2025-12-24 | 34.51 | 34.60 | 34.14 | 34.35 | -0.78% | 318,971 |
| 2025-12-23 | 34.61 | 34.75 | 34.44 | 34.62 | +0.41% | 717,360 |
| 2025-12-22 | 34.50 | 34.67 | 34.28 | 34.48 | +0.55% | 651,614 |
| 2025-12-19 | 34.42 | 34.43 | 34.09 | 34.29 | +1.06% | 2,460,317 |
| 2025-12-18 | 33.82 | 34.24 | 33.73 | 33.93 | +0.09% | 1,465,871 |
| 2025-12-17 | 33.42 | 34.43 | 33.25 | 33.90 | -0.67% | 1,213,674 |
| 2025-12-16 | 33.08 | 34.13 | 32.50 | 34.13 | +0.03% | 1,905,587 |
| 2025-12-15 | 33.71 | 34.28 | 33.71 | 34.12 | +0.86% | 989,787 |
| 2025-12-12 | 34.22 | 34.33 | 33.68 | 33.83 | +0.12% | 907,738 |
| 2025-12-11 | 34.29 | 34.57 | 33.79 | 33.79 | -1.77% | 1,561,812 |
| 2025-12-10 | 34.26 | 34.76 | 34.26 | 34.40 | -1.38% | 1,068,784 |
| 2025-12-09 | 34.58 | 35.26 | 34.58 | 34.88 | -0.11% | 6,029,892 |
| 2025-12-08 | 34.75 | 34.96 | 34.52 | 34.92 | +0.00% | 606,472 |
| 2025-12-05 | 34.50 | 34.97 | 34.07 | 34.92 | -0.29% | 813,854 |
| 2025-12-04 | 35.19 | 35.40 | 34.63 | 35.02 | -0.23% | 1,109,936 |
| 2025-12-03 | 35.52 | 35.73 | 34.96 | 35.10 | -1.52% | 817,426 |
| 2025-12-02 | 35.12 | 35.72 | 35.00 | 35.64 | +2.65% | 1,157,002 |
| 2025-12-01 | 35.73 | 35.92 | 34.72 | 34.72 | -3.29% | 1,277,359 |
| 2025-11-28 | 35.61 | 35.99 | 35.43 | 35.90 | +0.76% | 737,686 |
| 2025-11-27 | 36.18 | 36.18 | 35.55 | 35.63 | -0.86% | 680,476 |
| 2025-11-26 | 35.79 | 36.35 | 35.68 | 35.94 | +1.13% | 1,188,696 |
| 2025-11-25 | 35.50 | 35.72 | 35.20 | 35.54 | +0.37% | 795,212 |
| 2025-11-24 | 35.00 | 35.41 | 34.92 | 35.41 | +1.78% | 2,652,119 |
| 2025-11-21 | 34.65 | 34.99 | 34.43 | 34.79 | -0.49% | 856,799 |
| 2025-11-20 | 34.66 | 35.07 | 34.49 | 34.96 | +1.51% | 1,003,966 |
| 2025-11-19 | 35.11 | 35.46 | 34.44 | 34.44 | -3.10% | 1,125,043 |
| 2025-11-18 | 35.72 | 36.04 | 35.41 | 35.54 | -1.17% | 1,450,898 |
| 2025-11-17 | 35.81 | 36.05 | 35.62 | 35.96 | -0.19% | 1,045,556 |
| 2025-11-14 | 36.10 | 36.72 | 35.96 | 36.03 | +0.17% | 1,179,741 |
| 2025-11-13 | 35.40 | 36.09 | 34.85 | 35.97 | +2.62% | 1,905,607 |
| 2025-11-12 | 35.05 | 35.30 | 34.86 | 35.05 | +0.00% | 928,066 |
| 2025-11-11 | 35.20 | 35.34 | 34.60 | 35.05 | +0.00% | 1,098,056 |
| 2025-11-10 | 35.16 | 35.50 | 35.02 | 35.05 | -0.34% | 1,335,819 |
| 2025-11-07 | 36.39 | 36.42 | 35.17 | 35.17 | -3.96% | 1,223,809 |
| 2025-11-06 | 36.59 | 37.02 | 36.40 | 36.62 | +0.14% | 1,172,567 |
| 2025-11-05 | 36.91 | 37.25 | 36.20 | 36.57 | +0.58% | 1,321,387 |
| 2025-11-04 | 36.86 | 37.41 | 36.36 | 36.36 | -0.30% | 991,154 |
| 2025-11-03 | 36.40 | 36.88 | 36.21 | 36.47 | -0.27% | 821,060 |
| 2025-10-31 | 36.69 | 36.88 | 36.22 | 36.57 | -0.44% | 1,489,048 |
| 2025-10-30 | 36.02 | 36.83 | 35.84 | 36.73 | +1.18% | 1,151,909 |
| 2025-10-29 | 36.93 | 37.09 | 36.17 | 36.30 | -2.42% | 597,515 |
| 2025-10-28 | 36.77 | 37.39 | 36.72 | 37.20 | +1.20% | 1,239,447 |
| 2025-10-27 | 37.20 | 37.28 | 36.76 | 36.76 | -0.33% | 539,320 |
| 2025-10-24 | 37.38 | 37.40 | 36.80 | 36.88 | -0.94% | 578,146 |
| 2025-10-23 | 36.69 | 37.61 | 36.69 | 37.23 | +0.08% | 796,654 |
| 2025-10-22 | 37.26 | 37.58 | 37.06 | 37.20 | +0.00% | 952,467 |
| 2025-10-21 | 36.79 | 37.29 | 36.64 | 37.20 | +0.27% | 687,093 |
| 2025-10-20 | 37.30 | 37.54 | 36.74 | 37.10 | +0.24% | 957,890 |
| 2025-10-17 | 37.02 | 37.60 | 36.73 | 37.01 | -1.20% | 1,617,438 |
| 2025-10-16 | 36.76 | 37.57 | 36.63 | 37.46 | +2.35% | 1,365,016 |
| 2025-10-15 | 36.26 | 36.73 | 35.98 | 36.60 | +2.46% | 1,565,545 |
| 2025-10-14 | 35.65 | 35.75 | 35.31 | 35.72 | +0.28% | 1,016,175 |
| 2025-10-13 | 36.47 | 36.79 | 35.62 | 35.62 | -4.09% | 1,105,054 |
| 2025-10-10 | 36.97 | 37.37 | 36.41 | 37.14 | +1.84% | 1,101,327 |
| 2025-10-09 | 36.49 | 36.83 | 36.27 | 36.47 | +0.33% | 743,666 |
| 2025-10-08 | 36.36 | 36.54 | 36.01 | 36.35 | -0.16% | 799,008 |
| 2025-10-07 | 36.34 | 36.77 | 35.96 | 36.41 | +0.30% | 653,502 |
| 2025-10-06 | 36.82 | 36.99 | 36.16 | 36.30 | -0.44% | 700,516 |
| 2025-10-03 | 36.41 | 36.62 | 36.18 | 36.46 | -0.92% | 835,124 |
| 2025-10-02 | 36.53 | 36.86 | 36.26 | 36.80 | +1.02% | 1,495,932 |
| 2025-10-01 | 35.95 | 36.51 | 35.88 | 36.43 | +0.39% | 805,229 |
| 2025-09-30 | 36.66 | 36.75 | 36.25 | 36.29 | -0.03% | 1,007,973 |
| 2025-09-29 | 36.20 | 36.55 | 36.00 | 36.30 | +2.17% | 1,063,979 |
| 2025-09-26 | 35.80 | 36.16 | 35.34 | 35.53 | -1.77% | 1,235,855 |
| 2025-09-25 | 36.36 | 36.43 | 36.00 | 36.17 | -0.39% | 1,558,707 |
| 2025-09-24 | 36.46 | 36.55 | 36.06 | 36.31 | -0.55% | 1,106,944 |
| 2025-09-23 | 37.00 | 37.05 | 36.17 | 36.51 | -2.07% | 1,179,937 |
| 2025-09-22 | 37.34 | 37.53 | 37.10 | 37.28 | -0.51% | 780,006 |
| 2025-09-19 | 37.41 | 37.87 | 37.12 | 37.47 | +1.38% | 4,112,818 |
| 2025-09-18 | 37.47 | 37.62 | 36.87 | 36.96 | -1.68% | 1,390,428 |
| 2025-09-17 | 37.33 | 37.71 | 37.23 | 37.59 | -0.21% | 1,421,823 |
| 2025-09-16 | 36.83 | 37.87 | 36.83 | 37.67 | +2.28% | 1,484,728 |
| 2025-09-15 | 36.75 | 37.24 | 36.52 | 36.83 | +0.99% | 1,345,839 |
| 2025-09-12 | 37.18 | 37.49 | 36.26 | 36.47 | -1.17% | 1,186,055 |
| 2025-09-11 | 36.65 | 36.93 | 36.33 | 36.90 | -0.59% | 1,494,585 |
| 2025-09-10 | 37.12 | 37.33 | 36.17 | 37.12 | +2.65% | 1,687,159 |
| 2025-09-09 | 36.23 | 36.62 | 36.03 | 36.16 | -1.42% | 1,323,527 |
| 2025-09-08 | 37.30 | 37.88 | 36.67 | 36.68 | -2.08% | 1,104,300 |
| 2025-09-05 | 37.30 | 37.76 | 37.22 | 37.46 | +0.67% | 975,001 |
| 2025-09-04 | 36.86 | 37.41 | 36.85 | 37.21 | +1.00% | 1,022,687 |
| 2025-09-03 | 36.83 | 37.25 | 36.73 | 36.84 | -1.13% | 1,986,864 |
| 2025-09-02 | 37.22 | 37.50 | 36.99 | 37.26 | -0.77% | 1,074,960 |
| 2025-09-01 | 37.95 | 38.22 | 37.44 | 37.55 | -1.62% | 857,957 |
| 2025-08-29 | 37.96 | 38.52 | 37.91 | 38.17 | +1.06% | 1,299,110 |
| 2025-08-28 | 38.59 | 38.85 | 37.57 | 37.77 | -1.64% | 1,296,562 |
| 2025-08-27 | 38.31 | 38.50 | 37.88 | 38.40 | +0.81% | 1,020,493 |
| 2025-08-26 | 37.54 | 38.09 | 37.15 | 38.09 | +1.76% | 2,343,259 |
| 2025-08-25 | 38.44 | 39.45 | 37.39 | 37.43 | -5.17% | 2,320,099 |
| 2025-08-22 | 38.55 | 39.74 | 38.45 | 39.47 | +0.30% | 1,495,670 |
| 2025-08-21 | 39.46 | 39.62 | 38.86 | 39.35 | +1.60% | 1,244,616 |
| 2025-08-20 | 38.80 | 39.14 | 38.63 | 38.73 | +0.00% | 1,208,131 |
| 2025-08-19 | 39.58 | 39.62 | 38.52 | 38.73 | -2.98% | 1,163,632 |
| 2025-08-18 | 40.56 | 40.62 | 39.66 | 39.92 | -2.68% | 1,317,657 |
| 2025-08-15 | 40.42 | 41.38 | 40.23 | 41.02 | +1.43% | 1,819,477 |
| 2025-08-14 | 40.94 | 41.23 | 39.73 | 40.44 | +1.74% | 1,554,396 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+6.99%). Worst month: Aug (-8.29%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Computershare Ltd's (CPU.AX) latest close?
42.92 on 2026-08-07, from the Closelook data lake's daily price record.
What is CPU.AX's 52-week high and low?
43.79 high and 26.73 low over the trailing 52 weeks, as of 2026-08-07.
What is Computershare Ltd's strongest and weakest month historically?
Historically, CPU.AX's strongest calendar month has been Feb (average +6.99%) and its weakest Aug (average -8.29%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 405 daily bars in the Closelook data lake.