Computershare Ltd SP ADR (OP: CMSQY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	7.650	7.650	7.650	7.650	747	+0.05(+0.66%)
May 27, 2016		7.600	7.600	7.600	0	+0.03(+0.40%)
May 26, 2016	7.570	7.570	7.570	7.570	2,046	-0.15(-1.94%)
May 24, 2016		7.720	7.720	7.720	30	+0.08(+1.05%)
May 20, 2016		7.640	7.640	7.640	50	+0.18(+2.41%)
May 19, 2016	7.340	7.550	7.340	7.460	4,170	+0.05(+0.67%)
May 18, 2016	7.530	7.530	7.410	7.410	2,445	-0.27(-3.52%)
May 17, 2016	7.680	7.680	7.680	7.680	283	+0.27(+3.64%)
May 16, 2016	7.410	7.410	7.410	7.410	3,394	+0.06(+0.82%)
May 13, 2016	7.350	7.350	7.350	7.350	188	-0.11(-1.47%)
May 12, 2016	7.730	7.730	7.460	7.460	2,889	-0.08(-1.06%)
May 11, 2016	7.550	7.800	7.540	7.540	8,471	+0.07(+0.91%)
May 10, 2016	7.430	7.472	7.430	7.472	299	+0.07(+0.97%)
May 09, 2016	7.400	7.400	7.400	7.400	430	-0.06(-0.80%)
May 06, 2016	7.520	7.520	7.390	7.460	2,570	-0.06(-0.80%)
May 03, 2016		7.520	7.520	7.520	50	-0.04(-0.53%)
May 02, 2016	7.770	7.770	7.560	7.560	2,947	+0.00(+0.00%)
Apr 29, 2016	7.560	7.560	7.560	7.560	13,538	+0.09(+1.20%)
Apr 28, 2016	7.470	7.470	7.470	7.470	490	-0.37(-4.72%)
Apr 27, 2016	7.840	7.840	7.840	7.840	577	+0.08(+1.03%)
Apr 26, 2016	7.750	7.808	7.750	7.760	4,694	+0.02(+0.26%)
Apr 22, 2016		7.740	7.740	7.740	60	-0.11(-1.40%)
Apr 21, 2016	7.810	7.850	7.810	7.850	1,242	+0.38(+5.09%)
Apr 19, 2016		7.470	7.470	7.470	75	-0.12(-1.58%)
Apr 18, 2016	7.580	7.590	7.580	7.590	455	+0.02(+0.26%)
Apr 15, 2016	7.550	7.580	7.550	7.570	3,185	+0.02(+0.26%)
Apr 14, 2016	7.640	7.640	7.520	7.550	7,646	+0.28(+3.85%)
Apr 12, 2016		7.270	7.270	7.270	15	+0.13(+1.82%)
Apr 11, 2016	7.200	7.200	7.140	7.140	1,998	+0.04(+0.56%)
Apr 08, 2016	7.200	7.200	7.100	7.100	2,032	-0.05(-0.70%)
Apr 07, 2016	7.260	7.260	7.150	7.150	534	-0.10(-1.38%)
Apr 06, 2016	7.070	7.250	7.070	7.250	1,963	+0.14(+1.97%)
Apr 05, 2016	7.290	7.290	7.010	7.110	7,001	-0.15(-2.07%)
Apr 04, 2016	7.300	7.430	7.260	7.260	43,990	+0.01(+0.21%)
Apr 01, 2016	7.284	7.284	7.245	7.245	1,192	-0.17(-2.23%)
Mar 31, 2016	7.410	7.410	7.410	7.410	310	+0.01(+0.14%)
Mar 30, 2016	7.400	7.420	7.400	7.400	1,664	+0.02(+0.27%)
Mar 29, 2016	7.332	7.380	7.310	7.380	2,173	+0.08(+1.10%)
Mar 28, 2016	7.360	7.360	7.300	7.300	3,807	-0.26(-3.44%)
Mar 24, 2016		7.560	7.560	7.560	0	+0.21(+2.86%)
Mar 23, 2016	7.323	7.350	7.300	7.350	3,884	-0.08(-1.08%)
Mar 22, 2016	7.430	7.430	7.430	7.430	695	-0.24(-3.13%)
Mar 18, 2016		7.670	7.670	7.670	0	+0.64(+9.10%)
Mar 15, 2016		7.030	7.030	7.030	50	-0.08(-1.13%)
Mar 11, 2016		7.110	7.110	7.110	57	+0.18(+2.60%)
Mar 10, 2016	6.890	6.930	6.890	6.930	1,894	-0.08(-1.14%)
Mar 09, 2016	6.990	7.010	6.990	7.010	6,511	+0.21(+3.09%)
Mar 08, 2016	6.860	6.860	6.780	6.800	6,280	-0.20(-2.86%)
Mar 07, 2016	7.000	7.000	7.000	7.000	791	+0.00(+0.00%)
Mar 04, 2016	7.000	7.000	7.000	7.000	225	+0.09(+1.30%)
Mar 03, 2016	6.910	6.910	6.910	6.910	167	+0.25(+3.75%)
Mar 02, 2016	6.650	6.660	6.610	6.660	7,183	+0.17(+2.62%)