Computershare Ltd SP ADR (OP: CMSQY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	24.72	25.24	24.44	24.82	15,777	-0.49(-1.94%)
Mar 10, 2025	25.66	25.96	25.08	25.31	30,118	-0.36(-1.40%)
Mar 07, 2025	25.45	25.69	25.07	25.67	7,874	-0.13(-0.50%)
Mar 06, 2025	25.84	26.02	25.79	25.80	8,754	-0.31(-1.21%)
Mar 05, 2025	27.00	27.00	25.87	26.11	69,282	+0.13(+0.52%)
Mar 04, 2025	25.82	26.29	25.47	25.98	73,152	+0.10(+0.39%)
Mar 03, 2025	26.25	26.25	25.78	25.88	29,994	+0.07(+0.27%)
Feb 28, 2025	24.52	26.47	24.52	25.81	154,050	+0.01(+0.04%)
Feb 27, 2025	25.84	25.98	25.67	25.80	13,065	-0.07(-0.27%)
Feb 26, 2025	25.65	26.10	25.65	25.87	8,893	-0.50(-1.90%)
Feb 25, 2025	26.36	26.37	26.22	26.37	7,824	-0.26(-0.98%)
Feb 24, 2025	26.59	26.67	26.45	26.63	10,762	+0.11(+0.41%)
Feb 21, 2025	27.52	27.67	26.52	26.52	9,570	-1.10(-3.98%)
Feb 20, 2025	27.00	28.52	27.00	27.62	12,384	+0.69(+2.56%)
Feb 19, 2025	27.00	27.72	26.91	26.93	12,977	-0.10(-0.37%)
Feb 18, 2025	27.35	27.77	26.99	27.03	8,431	-0.57(-2.07%)
Feb 14, 2025	27.28	27.76	26.78	27.60	5,971	+0.69(+2.56%)
Feb 13, 2025	26.71	27.36	26.64	26.91	20,910	+0.85(+3.26%)
Feb 12, 2025	26.29	26.29	25.16	26.06	7,591	+3.20(+14.00%)
Feb 11, 2025	22.41	23.05	22.41	22.86	13,419	+0.54(+2.42%)
Feb 10, 2025	22.33	22.83	22.12	22.32	7,083	+0.18(+0.79%)
Feb 07, 2025	22.39	22.65	22.00	22.14	8,870	-0.02(-0.09%)
Feb 06, 2025	22.93	22.93	21.80	22.16	28,261	+0.27(+1.21%)
Feb 05, 2025	21.90	21.99	21.72	21.90	20,106	+0.34(+1.58%)
Feb 04, 2025	21.73	22.03	21.56	21.56	28,630	-0.08(-0.37%)
Feb 03, 2025	21.70	22.04	21.45	21.64	14,342	-0.14(-0.64%)
Jan 31, 2025	22.13	22.14	21.78	21.78	9,025	-0.64(-2.85%)
Jan 30, 2025	22.48	22.48	21.87	22.42	8,291	+0.81(+3.75%)
Jan 29, 2025	21.89	22.42	21.41	21.61	8,911	-0.37(-1.68%)
Jan 28, 2025	21.68	21.98	21.48	21.98	25,048	+0.20(+0.92%)
Jan 27, 2025	21.70	21.83	21.57	21.78	13,213	-0.17(-0.77%)
Jan 24, 2025	22.02	22.02	21.81	21.95	18,339	+0.38(+1.74%)
Jan 23, 2025	21.69	21.69	21.27	21.57	28,018	-0.14(-0.62%)
Jan 22, 2025	21.92	21.96	21.61	21.71	25,014	+0.38(+1.78%)
Jan 21, 2025	21.46	21.67	20.22	21.33	15,462	-0.42(-1.93%)
Jan 17, 2025	21.68	22.00	21.39	21.75	31,088	+0.63(+2.98%)
Jan 16, 2025	20.98	21.21	20.95	21.12	102,424	-0.04(-0.19%)
Jan 15, 2025	20.95	21.27	20.95	21.16	67,469	-0.33(-1.54%)
Jan 14, 2025	22.11	22.11	21.44	21.49	26,020	+0.35(+1.64%)
Jan 13, 2025	20.31	21.40	20.31	21.14	17,366	+0.49(+2.35%)
Jan 10, 2025	20.84	21.60	20.66	20.66	17,649	-0.81(-3.77%)
Jan 08, 2025	21.41	21.69	21.27	21.46	49,936	-0.30(-1.36%)
Jan 07, 2025	21.83	21.97	21.70	21.76	57,099	-0.14(-0.64%)
Jan 06, 2025	22.49	23.00	21.90	21.90	21,434	-0.06(-0.28%)
Jan 03, 2025	21.74	22.00	21.45	21.96	45,840	+0.75(+3.54%)