Computershare Ltd SP ADR (OP: CMSQY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	17.34	17.34	17.03	17.06	12,260	+0.04(+0.24%)
Mar 27, 2024	17.07	17.26	16.98	17.02	9,250	+0.00(+0.00%)
Mar 26, 2024	16.98	17.07	16.78	17.02	13,209	+0.02(+0.12%)
Mar 25, 2024	16.33	17.00	16.33	17.00	37,203	+0.16(+0.95%)
Mar 22, 2024	16.80	16.84	16.78	16.84	14,997	-0.22(-1.29%)
Mar 21, 2024	16.87	17.36	16.84	17.06	27,974	+0.29(+1.73%)
Mar 20, 2024	16.48	16.79	16.48	16.77	14,882	+0.17(+1.02%)
Mar 19, 2024	16.31	16.60	16.31	16.60	28,670	+0.25(+1.53%)
Mar 18, 2024	16.12	16.76	16.12	16.35	19,260	+0.10(+0.62%)
Mar 15, 2024	16.69	16.69	16.10	16.25	14,658	-0.29(-1.76%)
Mar 14, 2024	16.70	16.70	16.25	16.54	19,606	-0.31(-1.83%)
Mar 13, 2024	16.43	16.85	16.24	16.85	11,701	+0.32(+1.94%)
Mar 12, 2024	16.49	16.84	16.49	16.53	16,682	-0.42(-2.48%)
Mar 11, 2024	16.94	17.07	16.85	16.95	15,837	-0.28(-1.63%)
Mar 08, 2024	16.93	17.23	16.87	17.23	18,113	+0.23(+1.33%)
Mar 07, 2024	17.50	17.50	16.94	17.00	13,407	-0.20(-1.14%)
Mar 06, 2024	16.76	17.20	16.72	17.20	19,398	+0.55(+3.30%)
Mar 05, 2024	16.85	17.02	16.61	16.65	19,655	-0.12(-0.70%)
Mar 04, 2024	17.28	17.28	16.71	16.77	15,148	-0.34(-2.00%)
Mar 01, 2024	16.83	17.28	16.83	17.11	16,546	+0.20(+1.18%)
Feb 29, 2024	17.15	17.15	16.88	16.91	19,845	+0.10(+0.59%)
Feb 28, 2024	16.06	17.00	16.06	16.81	18,500	-0.16(-0.91%)
Feb 27, 2024	17.01	17.20	16.90	16.96	17,459	+0.18(+1.04%)
Feb 26, 2024	16.80	16.80	16.71	16.79	17,685	-0.15(-0.89%)
Feb 23, 2024	16.96	16.96	16.88	16.94	14,004	+0.07(+0.41%)
Feb 22, 2024	16.90	16.92	16.83	16.87	18,984	-0.02(-0.12%)
Feb 21, 2024	16.92	17.01	16.83	16.89	15,682	-0.13(-0.76%)
Feb 20, 2024	17.14	17.14	17.01	17.02	11,243	-0.07(-0.41%)
Feb 16, 2024	17.35	17.35	16.43	17.09	19,214	+0.04(+0.24%)
Feb 15, 2024	16.59	17.40	16.50	17.05	13,108	-0.09(-0.53%)
Feb 14, 2024	17.39	17.39	17.09	17.14	48,154	+1.12(+6.97%)
Feb 13, 2024	16.05	16.24	15.92	16.02	23,270	-0.70(-4.17%)
Feb 12, 2024	16.80	17.04	16.55	16.72	12,221	+0.17(+1.03%)
Feb 09, 2024	16.55	16.55	16.39	16.55	19,290	+0.18(+1.10%)
Feb 08, 2024	16.30	16.46	16.15	16.37	18,156	-0.02(-0.12%)
Feb 07, 2024	15.62	16.39	15.62	16.39	19,740	+0.12(+0.75%)
Feb 06, 2024	16.21	16.28	16.19	16.27	20,529	+0.12(+0.73%)
Feb 05, 2024	16.05	16.15	15.96	16.15	31,321	-0.02(-0.12%)
Feb 02, 2024	16.12	16.22	16.12	16.17	36,344	-0.11(-0.68%)
Feb 01, 2024	16.18	16.33	16.16	16.28	33,841	-0.35(-2.10%)
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%)