Computershare Ltd SP ADR (OP: CMSQY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017		10.63	10.63	10.63	0	-0.01(-0.09%)
May 30, 2017	10.76	10.76	10.64	10.64	997	-0.24(-2.21%)
May 25, 2017		10.88	10.88	10.88	71	+0.05(+0.46%)
May 24, 2017	10.83	10.83	10.83	10.83	855	-0.25(-2.26%)
May 23, 2017	11.00	11.08	11.00	11.08	1,053	+0.55(+5.22%)
May 18, 2017		10.53	10.53	10.53	0	-0.20(-1.86%)
May 17, 2017	10.73	10.73	10.73	10.73	857	-0.46(-4.09%)
May 16, 2017	11.00	11.19	11.00	11.19	2,220	+0.22(+2.03%)
May 12, 2017		10.96	10.96	10.96	10	-0.16(-1.46%)
May 11, 2017	11.13	11.13	11.13	11.13	408	-0.05(-0.47%)
May 10, 2017	11.18	11.18	11.18	11.18	205	+0.07(+0.63%)
May 09, 2017	11.03	11.11	11.03	11.11	709	+0.04(+0.36%)
May 08, 2017	11.00	11.07	11.00	11.07	10,940	-0.02(-0.18%)
May 05, 2017	10.82	11.09	10.82	11.09	352	+0.08(+0.73%)
May 04, 2017	11.01	11.01	11.01	11.01	335	+0.04(+0.37%)
May 03, 2017	10.93	10.97	10.93	10.97	377	-0.08(-0.72%)
May 02, 2017	11.05	11.05	11.05	11.05	169	+0.39(+3.66%)
Apr 27, 2017		10.66	10.66	10.66	57	+0.30(+2.90%)
Apr 25, 2017		10.36	10.36	10.36	0	-0.17(-1.61%)
Apr 24, 2017	10.37	10.53	10.37	10.53	1,251	+0.10(+1.01%)
Apr 18, 2017		10.43	10.43	10.43	3	+0.15(+1.41%)
Apr 17, 2017	10.25	10.28	10.25	10.28	550	-0.03(-0.29%)
Apr 13, 2017	10.24	10.31	10.24	10.31	513	-0.06(-0.60%)
Apr 12, 2017	10.27	10.37	10.27	10.37	725	-0.17(-1.65%)
Apr 07, 2017		10.55	10.55	10.55	29	+0.04(+0.34%)
Apr 06, 2017	10.51	10.51	10.51	10.51	120	-0.06(-0.57%)
Apr 05, 2017	10.60	10.66	10.54	10.57	10,198	+0.07(+0.67%)
Apr 04, 2017	10.50	10.50	10.50	10.50	1,608	-0.40(-3.67%)
Mar 31, 2017		10.90	10.90	10.90	42	+0.03(+0.24%)
Mar 30, 2017	10.87	10.87	10.87	10.87	157	-0.07(-0.60%)
Mar 29, 2017	10.95	10.95	10.65	10.94	3,857	+0.44(+4.19%)
Mar 28, 2017	10.50	10.50	10.50	10.50	3,034	+0.16(+1.55%)
Mar 27, 2017	10.62	10.62	10.34	10.34	692	-0.16(-1.52%)
Mar 23, 2017		10.50	10.50	10.50	50	+0.19(+1.84%)
Mar 22, 2017	10.25	10.46	10.25	10.31	1,392	-0.60(-5.50%)
Mar 21, 2017	10.91	10.91	10.91	10.91	1,043	+0.13(+1.21%)
Mar 20, 2017	10.60	10.78	10.60	10.78	1,615	+0.07(+0.65%)
Mar 17, 2017	10.71	10.71	10.71	10.71	276	-0.12(-1.07%)
Mar 16, 2017	10.68	10.83	10.65	10.83	1,064	+0.13(+1.18%)
Mar 15, 2017	10.50	10.70	10.49	10.70	2,810	+0.10(+0.94%)
Mar 14, 2017	10.60	10.60	10.60	10.60	300	+0.00(+0.00%)
Mar 13, 2017	10.60	10.60	10.60	10.60	612	+0.10(+0.95%)
Mar 08, 2017		10.50	10.50	10.50	0	+0.12(+1.16%)
Mar 06, 2017		10.38	10.38	10.38	7	-0.01(-0.10%)
Mar 03, 2017	10.39	10.39	10.39	10.39	472	+0.10(+0.92%)
Mar 02, 2017	10.35	10.35	10.28	10.29	28,867	-0.18(-1.67%)