Computershare Ltd SP ADR (OP: CMSQY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	12.92	13.22	12.92	13.22	514	+0.04(+0.27%)
May 30, 2018	13.12	13.18	13.00	13.18	3,230	-0.03(-0.21%)
May 29, 2018	13.01	13.24	13.01	13.21	2,230	-0.26(-1.92%)
May 24, 2018		13.47	13.47	13.47	0	-0.21(-1.54%)
May 23, 2018	13.68	13.68	13.68	13.68	1,756	+0.16(+1.18%)
May 22, 2018	13.56	13.56	13.52	13.52	872	-0.35(-2.52%)
May 21, 2018	13.87	13.87	13.87	13.87	113	+0.03(+0.22%)
May 18, 2018	13.56	13.84	13.56	13.84	470	-0.10(-0.72%)
May 17, 2018	13.85	13.95	13.84	13.94	131,539	+0.15(+1.09%)
May 16, 2018	13.79	13.79	13.79	13.79	241	+0.61(+4.60%)
May 14, 2018		13.18	13.18	13.18	0	+0.05(+0.41%)
May 11, 2018	13.41	13.41	13.13	13.13	831	-0.25(-1.87%)
May 09, 2018		13.38	13.38	13.38	60	+0.21(+1.59%)
May 07, 2018		13.17	13.17	13.17	431	+0.31(+2.41%)
May 01, 2018		12.86	12.86	12.86	0	+0.30(+2.39%)
Apr 30, 2018	12.56	12.56	12.56	12.56	270	-0.16(-1.26%)
Apr 26, 2018		12.72	12.72	12.72	54	-0.11(-0.86%)
Apr 25, 2018	12.83	12.83	12.83	12.83	673	+0.09(+0.71%)
Apr 24, 2018	12.85	12.89	12.74	12.74	974	-0.37(-2.82%)
Apr 20, 2018		13.11	13.11	13.11	23	-0.13(-0.98%)
Apr 19, 2018	13.31	13.31	13.15	13.24	5,570	-0.49(-3.57%)
Apr 18, 2018	13.39	13.87	13.39	13.73	20,686	+0.35(+2.62%)
Apr 16, 2018		13.38	13.38	13.38	0	+0.34(+2.61%)
Apr 12, 2018		13.04	13.04	13.04	77	-0.12(-0.90%)
Apr 10, 2018		13.16	13.16	13.16	26	-0.28(-2.10%)
Apr 09, 2018	13.44	13.44	13.44	13.44	762	+0.10(+0.75%)
Apr 06, 2018	13.34	13.34	13.34	13.34	687	+0.06(+0.45%)
Apr 04, 2018		13.28	13.28	13.28	6	-0.22(-1.63%)
Mar 28, 2018		13.50	13.50	13.50	0	+0.19(+1.43%)
Mar 27, 2018	13.68	13.68	13.31	13.31	812	-0.06(-0.45%)
Mar 26, 2018	13.37	13.37	13.37	13.37	108	+0.12(+0.91%)
Mar 23, 2018	13.47	13.47	13.25	13.25	568	-0.34(-2.50%)
Mar 22, 2018	13.65	13.65	13.45	13.59	2,063	-0.09(-0.66%)
Mar 21, 2018	13.68	13.68	13.68	13.68	384	-0.34(-2.43%)
Mar 20, 2018	14.02	14.02	14.02	14.02	530	+0.29(+2.11%)
Mar 19, 2018	13.50	13.73	13.50	13.73	983	-0.09(-0.64%)
Mar 15, 2018		13.82	13.82	13.82	32	+0.07(+0.49%)
Mar 14, 2018	13.74	13.75	13.74	13.75	678	-0.29(-2.07%)
Mar 12, 2018		14.04	14.04	14.04	30	+0.18(+1.30%)
Mar 08, 2018		13.86	13.86	13.86	136	+0.13(+0.95%)
Mar 07, 2018	13.74	13.74	13.73	13.73	295	-0.25(-1.79%)
Mar 06, 2018	13.98	13.98	13.98	13.98	267	+0.26(+1.90%)