Computershare Ltd (CPU.AX) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +6.2% vs the 50-day and +21.5% vs the 200-day average, 1.3% below the 52-week high and +61.8% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Computershare Ltd trades 6.2% above its 50-day and 21.5% above its 200-day moving average. (as of 2026-10-30)

Computershare provides share registry and transfer agency services, keeping shareholder records for listed companies and handling dividend payments and corporate actions. It also runs employee share plan administration, corporate trust services and mortgage loan servicing for lenders.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CPU.AX overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	43.00	43.36	42.58	43.24	+1.53%	1,314,770
2026-10-29	43.00	43.19	42.39	42.59	-0.77%	820,860
2026-10-28	42.86	43.11	42.44	42.92	-0.33%	717,646
2026-10-27	43.21	43.28	42.67	43.06	-0.09%	1,631,452
2026-10-26	42.41	43.10	42.04	43.10	+0.40%	1,758,817
2026-10-23	43.12	43.20	42.78	42.93	-0.14%	840,415
2026-10-22	42.40	43.17	42.28	42.99	+1.42%	2,681,948
2026-10-21	42.42	42.51	41.99	42.39	+0.52%	1,434,600
2026-10-20	42.37	42.48	41.87	42.17	-0.54%	1,034,567
2026-10-19	42.12	42.63	41.97	42.40	+1.07%	1,165,862
2026-10-16	42.50	42.89	41.90	41.95	+1.30%	1,932,619
2026-10-15	40.55	41.48	40.54	41.41	+2.15%	2,096,787
2026-10-14	40.40	40.68	40.12	40.54	-0.61%	1,203,186
2026-10-13	40.13	40.81	39.97	40.79	+1.77%	1,771,708
2026-10-12	40.13	40.37	39.56	40.08	-0.74%	1,093,631
2026-10-09	40.25	40.58	40.16	40.38	+1.18%	1,541,954
2026-10-08	39.85	40.76	39.82	39.91	-0.05%	1,543,949
2026-10-07	39.91	40.16	39.73	39.93	-0.22%	1,225,364
2026-10-06	39.72	40.10	39.53	40.02	+0.43%	917,515
2026-10-05	39.89	40.19	39.73	39.85	-0.35%	786,530
2026-10-02	40.65	40.66	39.90	39.99	+0.25%	1,018,499
2026-10-01	40.71	40.76	39.68	39.89	-2.11%	1,392,930
2026-09-30	40.45	40.82	40.42	40.75	+0.25%	1,987,104
2026-09-29	40.72	40.88	40.60	40.65	+0.30%	916,341
2026-09-28	40.37	40.71	40.27	40.53	-0.30%	1,419,266
2026-09-25	41.10	41.14	40.63	40.65	-0.93%	517,833
2026-09-24	40.99	41.33	40.85	41.03	+0.10%	1,144,542
2026-09-23	41.34	41.64	40.41	40.99	-1.68%	1,159,639
2026-09-22	41.05	41.75	41.05	41.69	+1.07%	1,032,427
2026-09-21	40.75	41.44	40.67	41.25	+0.86%	730,687
2026-09-18	40.48	41.21	40.48	40.90	+0.02%	3,040,331
2026-09-17	41.60	41.60	40.46	40.89	+0.89%	2,489,601
2026-09-16	40.25	40.71	40.03	40.53	+1.25%	1,715,802
2026-09-15	40.00	40.30	39.71	40.03	+0.93%	1,296,330
2026-09-14	39.81	40.34	39.65	39.66	+0.30%	1,015,890
2026-09-11	39.39	39.89	39.26	39.54	+0.94%	916,729
2026-09-10	39.00	39.29	38.80	39.17	-0.18%	1,036,846
2026-09-09	38.72	39.38	38.61	39.24	+1.34%	1,694,678
2026-09-08	39.52	39.57	38.43	38.72	-2.05%	1,275,350
2026-09-07	39.84	39.99	39.40	39.53	-0.70%	767,183
2026-09-04	41.25	41.25	39.68	39.81	-2.76%	1,467,728
2026-09-03	40.50	41.01	40.21	40.94	+0.20%	2,070,237
2026-09-02	39.95	41.04	39.53	40.86	+2.87%	3,714,782
2026-09-01	39.28	39.72	39.26	39.72	-0.10%	1,872,909
2026-08-31	39.70	39.95	39.24	39.76	+1.25%	3,877,498
2026-08-28	39.16	39.45	39.00	39.27	+0.61%	1,254,129
2026-08-27	39.19	39.41	38.83	39.03	-0.38%	1,233,723
2026-08-26	39.47	39.47	38.83	39.18	-0.43%	1,167,112
2026-08-25	39.01	39.60	39.01	39.35	+0.61%	1,713,857
2026-08-24	38.59	39.36	38.59	39.11	-0.18%	1,102,546
2026-08-21	39.50	39.72	39.18	39.18	-0.53%	1,610,606
2026-08-20	39.59	39.66	38.92	39.39	-0.83%	2,133,943
2026-08-19	39.72	40.13	39.41	39.72	+0.08%	2,131,345
2026-08-18	40.09	40.18	39.44	39.69	-1.93%	1,390,754
2026-08-17	40.46	40.70	40.03	40.47	+0.02%	1,348,508
2026-08-14	40.78	40.90	40.15	40.46	-0.74%	1,190,319
2026-08-13	40.01	40.76	39.13	40.76	+0.37%	3,023,967
2026-08-12	40.57	41.97	39.95	40.61	-4.47%	8,185,368
2026-08-11	42.46	42.56	42.13	42.51	+0.07%	1,593,076
2026-08-10	42.80	42.98	42.48	42.48	-1.03%	1,261,996
2026-08-07	42.94	43.28	42.74	42.92	-0.85%	2,001,736
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+6.99%). Worst month: Mar (-7.25%). Based on 2 years of daily data (2025–2026).

Jan-0.51%
Feb+6.99%
Mar-7.25%
Apr+3.56%
May+5.23%
Jun+4.61%
Jul+6.44%
Aug-6.70%
Sep-0.38%
Oct+0.38%
Nov-1.56%
Dec-1.67%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Computershare Ltd's (CPU.AX) latest close?

43.24 on 2026-10-30, 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 2026-10-30.

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 Mar (average -7.25%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 465 daily bars in the Closelook data lake.

What is the current Closelooknet signal on CPU.AX?

Uptrend stack intact: Trades +6.2% vs the 50-day and +21.5% vs the 200-day average, 1.3% below the 52-week high and +61.8% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is CPU.AX above its 50-day and 200-day moving averages?

Computershare Ltd trades 6.2% above its 50-day and 21.5% above its 200-day moving average (3.9% above its 20-day). As of 2026-10-30.