Computershare Ltd SP ADR (OP: CMSQY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	17.92	17.92	17.75	17.79	29,453	-0.10(-0.56%)
May 21, 2024	17.85	17.89	17.78	17.89	22,971	+0.29(+1.65%)
May 20, 2024	17.55	17.61	17.54	17.60	16,456	-0.23(-1.29%)
May 17, 2024	17.44	17.84	17.44	17.83	22,269	+0.01(+0.06%)
May 16, 2024	17.44	17.82	17.27	17.82	12,969	-0.19(-1.05%)
May 15, 2024	18.23	18.23	17.97	18.01	19,611	+0.03(+0.15%)
May 14, 2024	18.40	18.40	17.85	17.98	15,673	+0.00(+0.02%)
May 13, 2024	17.95	18.10	17.80	17.98	47,821	+0.13(+0.73%)
May 10, 2024	17.14	18.24	17.14	17.85	9,994	+0.03(+0.17%)
May 09, 2024	17.70	17.82	17.70	17.82	36,578	+0.09(+0.51%)
May 08, 2024	17.73	17.73	17.57	17.73	12,473	+0.06(+0.34%)
May 07, 2024	17.70	17.73	17.62	17.67	29,376	+0.22(+1.26%)
May 06, 2024	18.05	18.05	17.40	17.45	19,558	-0.08(-0.46%)
May 03, 2024	17.59	17.59	17.53	17.53	24,325	+0.00(+0.00%)
May 02, 2024	17.42	17.59	17.41	17.53	13,512	+0.09(+0.49%)
May 01, 2024	17.62	17.80	17.35	17.45	37,782	-0.32(-1.77%)
Apr 30, 2024	18.10	18.10	17.68	17.76	15,098	+0.00(+0.00%)
Apr 29, 2024	17.72	17.81	17.72	17.76	29,337	+0.07(+0.40%)
Apr 26, 2024	17.65	17.69	17.59	17.69	12,725	-0.06(-0.34%)
Apr 25, 2024	17.77	17.89	17.74	17.75	24,198	-0.11(-0.59%)
Apr 24, 2024	17.86	17.89	17.79	17.86	16,556	-0.09(-0.47%)
Apr 23, 2024	18.04	18.18	17.94	17.94	51,107	-0.40(-2.18%)
Apr 22, 2024	18.16	18.34	18.05	18.34	18,879	+0.23(+1.27%)
Apr 19, 2024	18.11	18.20	17.97	18.11	16,010	+0.18(+1.00%)
Apr 18, 2024	18.09	18.12	17.93	17.93	36,551	+0.03(+0.18%)
Apr 17, 2024	18.31	18.31	17.85	17.90	23,860	+0.06(+0.34%)
Apr 16, 2024	17.93	17.93	17.81	17.84	23,199	-0.12(-0.67%)
Apr 15, 2024	18.06	18.06	17.93	17.96	27,870	-0.15(-0.83%)
Apr 12, 2024	18.35	18.37	18.11	18.11	600,996	-0.35(-1.90%)
Apr 11, 2024	18.53	18.63	18.41	18.46	18,945	+0.93(+5.31%)
Apr 10, 2024	17.55	17.59	17.52	17.53	32,617	+0.00(+0.02%)
Apr 09, 2024	17.60	17.64	17.47	17.53	13,987	+0.37(+2.16%)
Apr 08, 2024	17.14	17.16	17.12	17.16	14,722	-0.16(-0.95%)
Apr 05, 2024	17.27	17.34	17.25	17.32	18,491	-0.35(-2.00%)
Apr 04, 2024	17.86	17.86	17.62	17.67	20,425	+0.23(+1.33%)
Apr 03, 2024	17.30	17.45	17.30	17.44	11,540	+0.35(+2.05%)
Apr 02, 2024	17.08	17.35	17.05	17.09	16,473	-0.26(-1.50%)
Apr 01, 2024	17.56	17.56	17.05	17.35	14,241	+0.29(+1.70%)
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%)
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%)
Nov 01, 2023	15.86	16.20	15.86	16.20	24,440	+0.42(+2.66%)
Oct 31, 2023	15.74	15.86	15.72	15.78	162,164	+0.01(+0.06%)
Oct 30, 2023	16.23	16.23	15.70	15.77	35,283	+0.10(+0.64%)
Oct 27, 2023	16.27	16.27	15.67	15.67	38,056	+0.02(+0.13%)
Oct 26, 2023	15.70	15.70	15.55	15.65	27,560	-0.29(-1.82%)
Oct 25, 2023	15.94	16.04	15.63	15.94	32,761	-0.16(-0.99%)
Oct 24, 2023	16.27	16.47	16.07	16.10	60,535	-0.16(-0.98%)
Oct 23, 2023	16.03	16.28	16.03	16.26	30,815	-0.04(-0.25%)
Oct 20, 2023	16.70	16.70	16.07	16.30	17,961	-0.16(-0.97%)
Oct 19, 2023	16.56	16.59	16.38	16.46	28,807	-0.23(-1.38%)
Oct 18, 2023	16.89	17.01	16.69	16.69	41,489	-0.05(-0.33%)
Oct 17, 2023	16.70	16.85	16.61	16.75	230,258	+0.16(+0.93%)
Oct 16, 2023	15.93	16.59	16.43	16.59	26,408	+0.11(+0.67%)
Oct 13, 2023	16.65	16.65	16.47	16.48	17,272	+0.06(+0.37%)
Oct 12, 2023	16.54	16.56	16.36	16.42	25,790	-0.11(-0.67%)
Oct 11, 2023	16.60	16.61	16.50	16.53	19,286	+0.21(+1.29%)
Oct 10, 2023	16.27	16.57	16.24	16.32	34,553	-0.14(-0.85%)
Oct 09, 2023	15.72	16.57	15.72	16.46	17,183	-0.09(-0.54%)
Oct 06, 2023	16.29	16.57	16.29	16.55	30,365	+0.11(+0.66%)
Oct 05, 2023	16.76	16.76	16.32	16.44	31,375	-0.03(-0.17%)
Oct 04, 2023	16.64	16.64	16.37	16.47	36,921	+0.12(+0.73%)
Oct 03, 2023	16.39	16.55	16.27	16.35	19,473	+0.00(+0.00%)
Oct 02, 2023	16.38	16.44	16.32	16.35	27,329	-0.37(-2.21%)
Sep 29, 2023	16.89	16.89	16.66	16.72	27,519	-0.07(-0.42%)
Sep 28, 2023	16.72	16.82	16.71	16.79	24,156	+0.26(+1.57%)
Sep 27, 2023	16.64	16.64	16.45	16.53	24,825	-0.32(-1.90%)
Sep 26, 2023	16.95	16.95	16.84	16.85	20,848	-0.01(-0.06%)
Sep 25, 2023	16.84	16.86	16.84	16.86	11,418	+0.00(+0.00%)
Sep 22, 2023	16.91	16.95	16.80	16.86	25,165	+0.20(+1.23%)
Sep 21, 2023	16.70	16.76	16.62	16.66	12,472	-0.14(-0.83%)
Sep 20, 2023	16.96	17.00	16.80	16.80	16,800	+0.26(+1.54%)
Sep 19, 2023	15.94	16.56	15.94	16.54	25,461	-0.28(-1.66%)
Sep 18, 2023	16.80	17.00	16.76	16.82	15,509	+0.16(+0.96%)
Sep 15, 2023	16.70	16.73	16.64	16.66	14,432	+0.01(+0.06%)
Sep 14, 2023	16.51	16.70	16.51	16.65	13,926	+0.13(+0.79%)
Sep 13, 2023	16.61	16.72	16.50	16.52	10,339	-0.10(-0.60%)
Sep 12, 2023	16.54	17.03	16.54	16.62	25,362	-0.12(-0.72%)
Sep 11, 2023	16.97	16.97	16.68	16.74	18,935	+0.22(+1.33%)
Sep 08, 2023	16.68	16.68	16.46	16.52	22,993	+0.20(+1.23%)
Sep 07, 2023	16.54	16.54	16.24	16.32	21,601	+0.05(+0.31%)
Sep 06, 2023	16.28	16.32	16.21	16.27	27,483	-0.11(-0.67%)
Sep 05, 2023	16.39	16.41	16.31	16.38	18,035	-0.03(-0.18%)
Sep 01, 2023	16.52	16.52	16.35	16.41	14,466	+0.08(+0.49%)
Aug 31, 2023	16.91	16.91	16.30	16.33	15,927	-0.20(-1.21%)
Aug 30, 2023	16.67	16.67	16.34	16.53	9,770	+0.39(+2.38%)
Aug 29, 2023	15.91	16.19	15.89	16.14	27,291	+0.15(+0.97%)
Aug 28, 2023	16.01	16.01	15.94	15.99	27,283	+0.05(+0.31%)
Aug 25, 2023	15.85	16.02	15.80	15.94	25,351	+0.22(+1.40%)
Aug 24, 2023	15.97	16.18	15.68	15.72	26,992	-0.44(-2.72%)
Aug 23, 2023	15.29	16.23	15.29	16.16	24,720	+0.37(+2.34%)
Aug 22, 2023	15.98	15.98	15.76	15.79	55,928	-0.24(-1.50%)
Aug 21, 2023	15.40	16.16	15.40	16.03	47,869	+0.05(+0.31%)
Aug 18, 2023	16.08	16.08	15.83	15.98	34,547	-0.05(-0.31%)
Aug 17, 2023	15.40	16.43	15.40	16.03	37,520	+0.33(+2.10%)
Aug 16, 2023	15.70	15.70	15.48	15.70	29,260	-0.34(-2.14%)
Aug 15, 2023	15.55	16.60	15.55	16.04	28,436	-0.06(-0.36%)
Aug 14, 2023	15.90	16.10	15.90	16.10	26,039	+0.26(+1.64%)
Aug 11, 2023	16.35	16.35	15.84	15.84	16,512	-0.38(-2.34%)
Aug 10, 2023	16.38	16.52	16.20	16.22	13,166	-0.17(-1.04%)
Aug 09, 2023	15.84	16.54	15.84	16.39	21,911	+0.09(+0.58%)
Aug 08, 2023	16.22	16.30	16.16	16.30	37,606	-0.25(-1.54%)
Aug 07, 2023	16.52	16.60	16.49	16.55	23,188	-0.01(-0.06%)
Aug 04, 2023	17.12	17.12	16.42	16.56	25,070	+0.10(+0.61%)
Aug 03, 2023	16.42	16.59	16.38	16.46	32,861	+0.18(+1.11%)
Aug 02, 2023	16.48	16.48	15.95	16.28	60,925	-0.31(-1.87%)
Aug 01, 2023	16.84	17.10	16.58	16.59	48,786	-0.38(-2.24%)
Jul 31, 2023	17.17	17.17	16.97	16.97	16,719	+0.05(+0.30%)
Jul 28, 2023	16.19	17.28	16.19	16.92	9,733	-0.14(-0.82%)
Jul 27, 2023	17.12	17.12	16.84	17.06	16,574	+0.08(+0.47%)
Jul 26, 2023	16.92	17.01	16.85	16.98	11,606	+0.02(+0.12%)
Jul 25, 2023	17.02	17.02	16.93	16.96	16,457	-0.13(-0.76%)
Jul 24, 2023	16.68	17.47	16.68	17.09	27,381	+0.06(+0.35%)
Jul 21, 2023	17.23	17.46	16.91	17.03	20,977	+0.24(+1.43%)
Jul 20, 2023	16.27	17.39	16.27	16.79	14,745	+0.23(+1.39%)
Jul 19, 2023	16.70	16.83	16.52	16.56	69,696	+0.20(+1.22%)
Jul 18, 2023	16.40	16.42	16.33	16.36	27,346	-0.07(-0.40%)
Jul 17, 2023	16.52	16.52	16.36	16.43	18,577	-0.11(-0.70%)
Jul 14, 2023	16.58	16.67	16.54	16.54	45,195	+0.08(+0.49%)
Jul 13, 2023	15.65	16.88	15.65	16.46	26,567	+0.22(+1.35%)
Jul 12, 2023	16.24	16.24	16.04	16.24	16,420	+0.51(+3.24%)
Jul 11, 2023	15.68	15.73	15.61	15.73	37,944	+0.09(+0.58%)
Jul 10, 2023	15.59	15.65	15.51	15.64	37,970	-0.16(-1.01%)
Jul 07, 2023	15.67	15.80	15.55	15.80	46,021	+0.28(+1.80%)
Jul 06, 2023	15.52	15.56	15.39	15.52	36,768	-0.06(-0.39%)
Jul 05, 2023	15.66	15.74	15.54	15.58	46,246	-0.16(-1.02%)
Jul 03, 2023	15.73	15.74	15.70	15.74	11,987	-0.01(-0.06%)
Jun 30, 2023	15.57	15.75	15.57	15.75	29,572	+0.12(+0.77%)
Jun 29, 2023	15.86	15.86	15.46	15.63	35,786	+0.21(+1.36%)
Jun 28, 2023	15.42	15.42	15.12	15.42	20,429	+0.23(+1.51%)
Jun 27, 2023	15.10	15.19	15.02	15.19	64,798	+0.16(+1.06%)
Jun 26, 2023	14.96	15.03	14.96	15.03	41,890	-0.20(-1.31%)
Jun 23, 2023	15.13	15.34	15.09	15.23	38,733	-0.33(-2.12%)
Jun 22, 2023	15.40	15.71	15.40	15.56	32,102	-0.23(-1.46%)
Jun 21, 2023	15.68	15.79	15.57	15.79	35,244	-0.16(-1.00%)
Jun 20, 2023	15.74	15.99	15.74	15.95	48,544	+0.05(+0.31%)
Jun 16, 2023	15.90	15.90	15.71	15.90	32,676	+0.05(+0.32%)