Computershare Ltd SP ADR (OP: CMSQY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	16.75	16.83	16.57	16.63	10,615	-0.05(-0.30%)
Jan 30, 2024	16.81	16.81	16.62	16.68	12,488	-0.38(-2.23%)
Jan 29, 2024	16.95	17.06	16.91	17.06	19,158	+0.14(+0.83%)
Jan 26, 2024	16.84	16.95	16.82	16.92	17,493	+0.05(+0.31%)
Jan 25, 2024	16.98	17.02	16.81	16.87	19,409	-0.11(-0.67%)
Jan 24, 2024	17.15	17.15	16.86	16.98	33,039	-0.06(-0.35%)
Jan 23, 2024	17.05	17.05	16.94	17.04	8,936	-0.01(-0.06%)
Jan 22, 2024	17.02	17.11	16.87	17.05	49,055	+0.22(+1.31%)
Jan 19, 2024	16.76	16.86	16.73	16.83	23,405	+0.12(+0.72%)
Jan 18, 2024	16.43	16.71	16.43	16.71	67,337	+0.22(+1.33%)
Jan 17, 2024	16.48	16.56	16.48	16.49	25,830	+0.09(+0.55%)
Jan 16, 2024	16.41	16.47	16.28	16.40	37,065	-0.30(-1.80%)
Jan 12, 2024	16.75	16.78	16.66	16.70	29,469	-0.02(-0.09%)
Jan 11, 2024	17.03	17.03	16.56	16.71	43,926	+0.21(+1.26%)
Jan 10, 2024	16.04	16.55	16.04	16.51	22,351	-0.07(-0.44%)
Jan 09, 2024	16.49	16.76	16.49	16.58	20,041	-0.07(-0.42%)
Jan 08, 2024	17.00	17.00	15.80	16.65	77,532	+0.09(+0.54%)
Jan 05, 2024	17.05	17.05	15.86	16.56	22,982	+0.19(+1.16%)
Jan 04, 2024	16.48	16.63	16.32	16.37	38,907	-0.21(-1.27%)
Jan 03, 2024	16.38	16.60	16.20	16.58	18,386	+0.10(+0.61%)
Jan 02, 2024	16.98	16.98	16.41	16.48	43,574	-0.08(-0.51%)
Dec 29, 2023	16.52	16.58	16.52	16.56	12,606	+0.08(+0.51%)
Dec 28, 2023	16.59	16.61	16.48	16.48	23,952	+0.02(+0.12%)
Dec 27, 2023	16.44	16.49	16.41	16.46	17,224	-0.06(-0.36%)
Dec 26, 2023	16.53	16.53	16.19	16.52	28,498	+0.16(+0.98%)
Dec 22, 2023	16.40	16.42	16.28	16.36	25,495	-0.18(-1.09%)
Dec 21, 2023	15.74	16.56	15.74	16.54	60,989	+0.44(+2.73%)
Dec 20, 2023	16.31	16.50	16.10	16.10	32,665	+0.00(+0.00%)
Dec 19, 2023	15.95	16.17	15.78	16.10	48,571	+0.42(+2.68%)
Dec 18, 2023	15.68	15.95	15.68	15.68	61,566	-0.07(-0.44%)
Dec 15, 2023	16.10	16.10	15.28	15.75	45,406	+0.11(+0.70%)
Dec 14, 2023	15.66	15.71	15.08	15.64	57,092	-0.19(-1.20%)
Dec 13, 2023	15.29	15.83	15.29	15.83	32,993	+0.34(+2.19%)
Dec 12, 2023	15.28	15.54	15.19	15.49	54,296	-0.16(-1.02%)
Dec 11, 2023	15.50	15.78	15.17	15.65	104,207	+0.19(+1.23%)
Dec 08, 2023	15.57	15.58	15.39	15.46	91,390	+0.18(+1.18%)
Dec 07, 2023	16.00	16.00	14.97	15.28	66,820	-0.06(-0.39%)
Dec 06, 2023	15.20	15.65	15.20	15.34	63,401	+0.38(+2.54%)
Dec 05, 2023	14.72	15.06	14.56	14.96	54,676	-0.43(-2.79%)
Dec 04, 2023	15.45	15.45	15.34	15.39	58,229	-0.26(-1.66%)
Dec 01, 2023	15.49	15.67	15.48	15.65	26,624	+0.14(+0.90%)
Nov 30, 2023	15.62	15.62	15.48	15.51	81,965	+0.13(+0.85%)
Nov 29, 2023	15.43	15.43	15.34	15.38	34,359	-0.17(-1.09%)
Nov 28, 2023	15.51	15.62	15.44	15.55	63,749	+0.06(+0.40%)
Nov 27, 2023	15.06	15.56	15.06	15.49	66,866	+0.03(+0.19%)
Nov 24, 2023	14.95	15.48	14.95	15.46	18,067	+0.35(+2.32%)
Nov 22, 2023	15.24	15.45	15.08	15.11	24,278	-0.13(-0.85%)
Nov 21, 2023	15.17	15.33	15.00	15.24	57,668	-0.10(-0.65%)
Nov 20, 2023	15.22	15.60	15.19	15.34	45,883	-0.01(-0.07%)
Nov 17, 2023	15.29	15.59	15.13	15.35	31,575	+0.11(+0.72%)
Nov 16, 2023	15.86	15.86	14.75	15.24	50,605	-0.02(-0.13%)
Nov 15, 2023	15.35	15.35	15.00	15.26	25,433	-0.99(-6.12%)
Nov 14, 2023	16.10	16.39	16.10	16.25	32,043	+0.27(+1.69%)
Nov 13, 2023	15.90	16.03	15.68	15.98	65,700	+0.09(+0.60%)
Nov 10, 2023	15.78	15.89	15.69	15.89	33,461	+0.07(+0.44%)
Nov 09, 2023	15.91	16.05	15.76	15.82	39,757	+0.22(+1.41%)
Nov 08, 2023	15.60	15.84	15.60	15.60	74,738	+0.17(+1.10%)
Nov 07, 2023	15.22	15.44	15.22	15.43	26,554	-0.31(-1.97%)
Nov 06, 2023	15.90	15.90	15.74	15.74	62,209	-0.68(-4.14%)
Nov 03, 2023	16.40	16.51	16.20	16.42	31,286	+0.33(+2.05%)
Nov 02, 2023	16.18	16.49	16.03	16.09	26,230	-0.11(-0.68%)