Computershare Ltd SP ADR (OP: CMSQY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	11.38	11.70	11.38	11.56	800	-0.11(-0.94%)
May 30, 2019	11.68	11.68	11.68	11.68	1,283	+0.29(+2.59%)
May 29, 2019	11.51	11.51	11.38	11.38	1,687	-0.15(-1.30%)
May 28, 2019		11.32	11.32	11.53	826	+0.21(+1.86%)
May 24, 2019	11.28	11.63	11.28	11.32	700	-0.17(-1.48%)
May 23, 2019	11.37	11.61	11.37	11.49	993	+0.06(+0.52%)
May 22, 2019		11.43	11.43	11.43	62	+0.00(+0.00%)
May 21, 2019	11.42	11.48	11.41	11.43	23,870	-0.94(-7.58%)
May 20, 2019	12.32	12.37	12.32	12.37	1,040	-0.03(-0.26%)
May 17, 2019	12.10	12.40	12.10	12.40	300	-0.05(-0.40%)
May 16, 2019	12.21	12.45	12.21	12.45	909	+0.19(+1.55%)
May 15, 2019	12.26	12.39	12.26	12.26	66,904	+0.08(+0.67%)
May 14, 2019	12.40	12.40	12.18	12.18	673	-0.39(-3.11%)
May 13, 2019	12.62	12.62	12.23	12.57	854	-0.04(-0.34%)
May 10, 2019	12.50	12.63	12.40	12.61	2,800	+0.37(+3.04%)
May 09, 2019	12.23	12.51	12.23	12.24	2,086	+0.13(+1.07%)
May 08, 2019	12.12	12.35	12.11	12.11	764	-0.57(-4.50%)
May 07, 2019	12.41	12.68	12.41	12.68	725	+0.07(+0.56%)
May 06, 2019	12.76	12.80	12.57	12.61	12,730	-0.23(-1.79%)
May 03, 2019	13.25	13.25	12.84	12.84	1,000	+0.26(+2.04%)
May 02, 2019	12.78	12.78	12.58	12.58	1,013	-0.21(-1.62%)
May 01, 2019	12.61	12.82	12.60	12.79	7,708	+0.29(+2.36%)
Apr 30, 2019	12.49	12.49	12.49	12.49	847	+0.05(+0.38%)
Apr 29, 2019	12.56	12.56	12.45	12.45	866	-0.10(-0.81%)
Apr 26, 2019	12.77	12.82	12.47	12.55	2,400	-0.18(-1.41%)
Apr 25, 2019	12.94	12.99	12.56	12.73	1,522	-0.23(-1.77%)
Apr 24, 2019	13.03	13.03	12.96	12.96	1,675	+0.25(+1.95%)
Apr 23, 2019	12.60	12.73	12.56	12.71	851	+0.14(+1.13%)
Apr 22, 2019	12.81	12.81	12.57	12.57	848	-0.31(-2.41%)
Apr 18, 2019	12.79	12.93	12.64	12.88	28,900	+0.10(+0.78%)
Apr 17, 2019	12.75	12.84	12.64	12.78	176,014	+0.20(+1.59%)
Apr 16, 2019	12.63	12.65	12.53	12.58	20,936	+0.20(+1.62%)
Apr 15, 2019	12.38	12.38	12.38	12.38	711	-0.09(-0.72%)
Apr 12, 2019	12.43	12.47	12.41	12.47	1,200	+0.19(+1.55%)
Apr 11, 2019	12.08	12.28	12.08	12.28	4,392	-0.02(-0.16%)
Apr 10, 2019	12.58	12.58	12.30	12.30	4,794	+0.03(+0.24%)
Apr 09, 2019	12.27	12.32	12.27	12.27	2,788	+0.07(+0.57%)
Apr 08, 2019		12.20	12.20	12.20	96	+0.00(+0.00%)
Apr 05, 2019	12.40	12.40	12.15	12.20	900	+0.08(+0.66%)
Apr 04, 2019	12.19	12.19	12.12	12.12	2,720	+0.07(+0.58%)
Apr 03, 2019	12.15	12.15	12.05	12.05	3,281	+0.07(+0.58%)
Apr 02, 2019	12.00	12.00	11.98	11.98	4,522	-0.04(-0.37%)
Apr 01, 2019	12.03	12.03	12.03	12.03	408	+0.19(+1.56%)
Mar 29, 2019	12.00	12.00	11.84	11.84	900	-0.01(-0.08%)
Mar 28, 2019	11.85	11.89	11.85	11.85	4,308	+0.18(+1.53%)
Mar 27, 2019	11.67	11.67	11.67	11.67	1,155	-0.21(-1.75%)
Mar 26, 2019	11.66	11.88	11.66	11.88	1,790	-0.41(-3.34%)
Mar 25, 2019	11.82	12.29	11.82	12.29	653	+0.03(+0.24%)
Mar 22, 2019	12.26	12.26	12.26	12.26	800	-0.24(-1.92%)
Mar 20, 2019		12.50	12.50	12.50	0	+0.05(+0.44%)
Mar 19, 2019	12.67	12.67	12.28	12.45	1,168	+0.31(+2.60%)
Mar 18, 2019		12.13	12.13	12.13	80	+0.00(+0.00%)
Mar 15, 2019	12.13	12.13	12.13	12.13	300	-0.10(-0.82%)
Mar 14, 2019	12.07	12.23	12.07	12.23	546	+0.11(+0.91%)
Mar 13, 2019	12.12	12.12	12.12	12.12	396	+0.06(+0.50%)
Mar 12, 2019	12.15	12.15	12.06	12.06	788	-0.25(-2.03%)
Mar 11, 2019	11.98	12.31	11.93	12.31	1,726	+0.42(+3.53%)
Mar 08, 2019	11.89	11.89	11.89	11.89	500	-0.20(-1.65%)
Mar 07, 2019	12.22	12.22	12.04	12.09	1,434	+0.01(+0.08%)
Mar 06, 2019		12.08	12.08	12.08	150	+0.00(+0.00%)
Mar 05, 2019	12.12	12.12	12.08	12.08	600	-0.20(-1.63%)
Mar 04, 2019	12.28	12.28	12.28	12.28	607	-0.24(-1.92%)