Computershare Ltd SP ADR (OP: CMSQY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.599	8.700	8.599	8.700	600	-0.12(-1.36%)
May 28, 2020	8.820	8.820	8.820	8.820	123	-0.06(-0.68%)
May 27, 2020		8.880	8.880	8.880	42	+0.00(+0.00%)
May 26, 2020	8.590	8.880	8.590	8.880	4,662	+0.72(+8.76%)
May 22, 2020	8.070	8.165	8.070	8.165	5,800	-0.10(-1.15%)
May 21, 2020	8.306	8.360	8.193	8.260	3,953	-0.08(-0.90%)
May 20, 2020	8.300	8.366	8.190	8.335	5,772	+0.64(+8.25%)
May 19, 2020	7.712	7.712	7.700	7.700	897	-0.18(-2.28%)
May 18, 2020	7.710	7.880	7.710	7.880	393	+0.43(+5.84%)
May 15, 2020	7.500	7.500	7.445	7.445	900	-0.10(-1.33%)
May 14, 2020	7.530	7.610	7.530	7.545	872	-0.05(-0.72%)
May 13, 2020	7.650	7.650	7.540	7.600	1,014	-0.13(-1.68%)
May 12, 2020	7.700	7.845	7.700	7.730	6,216	+0.09(+1.18%)
May 11, 2020	7.754	7.754	7.390	7.640	29,270	+0.14(+1.87%)
May 08, 2020	7.500	7.500	7.320	7.500	3,600	+0.17(+2.32%)
May 07, 2020	7.400	7.500	7.330	7.330	2,632	+0.03(+0.41%)
May 06, 2020	7.365	7.400	7.300	7.300	2,447	-0.25(-3.31%)
May 05, 2020	7.600	7.650	7.500	7.550	5,115	+0.16(+2.17%)
May 04, 2020	7.190	7.390	7.190	7.390	20,766	+0.26(+3.65%)
May 01, 2020	7.130	7.280	7.130	7.130	1,100	-0.63(-8.15%)
Apr 30, 2020	7.560	7.815	7.560	7.763	3,727	+0.20(+2.68%)
Apr 29, 2020	7.510	7.560	7.410	7.560	1,578	+0.14(+1.89%)
Apr 28, 2020	7.420	7.420	7.420	7.420	800	+0.25(+3.49%)
Apr 27, 2020	7.320	7.320	7.120	7.170	3,668	+0.11(+1.56%)
Apr 24, 2020	6.870	7.060	6.870	7.060	1,200	+0.13(+1.88%)
Apr 23, 2020	6.670	6.930	6.670	6.930	4,520	+0.16(+2.36%)
Apr 22, 2020	6.770	6.770	6.770	6.770	668	-0.04(-0.59%)
Apr 21, 2020	6.760	6.870	6.760	6.810	5,160	-0.24(-3.40%)
Apr 20, 2020	7.160	7.160	7.050	7.050	4,556	-0.13(-1.81%)
Apr 17, 2020	7.296	7.296	7.180	7.180	1,700	+0.38(+5.59%)
Apr 16, 2020	7.030	7.040	6.760	6.800	927	-0.26(-3.68%)
Apr 15, 2020	7.165	7.320	7.060	7.060	362	-0.22(-3.02%)
Apr 14, 2020	7.200	7.340	7.100	7.280	3,297	+0.51(+7.53%)
Apr 13, 2020	6.850	6.875	6.770	6.770	1,102	-0.08(-1.17%)
Apr 09, 2020	6.787	6.860	6.730	6.850	1,400	+0.33(+5.06%)
Apr 08, 2020	6.800	6.800	6.420	6.520	1,325	-0.28(-4.12%)
Apr 07, 2020	6.650	6.940	6.630	6.800	1,898	+0.68(+11.11%)
Apr 06, 2020	6.320	6.320	6.120	6.120	3,917	+0.46(+8.13%)
Apr 03, 2020	5.680	5.750	5.660	5.660	1,900	-0.11(-1.91%)
Apr 02, 2020	5.890	5.890	5.640	5.770	2,861	-0.14(-2.37%)
Apr 01, 2020	5.910	5.910	5.910	5.910	729	-0.01(-0.17%)
Mar 31, 2020	6.200	6.200	5.673	5.920	2,650	+0.10(+1.72%)
Mar 30, 2020	5.817	5.940	5.750	5.820	8,171	+0.22(+3.93%)
Mar 27, 2020	5.600	5.640	5.510	5.600	127,700	-0.07(-1.23%)
Mar 26, 2020	5.780	5.780	5.410	5.670	15,617	+0.12(+2.16%)
Mar 25, 2020	5.345	5.700	5.345	5.550	13,776	+0.28(+5.26%)
Mar 24, 2020	4.800	5.330	4.800	5.272	43,825	+0.01(+0.14%)
Mar 23, 2020	5.170	5.265	4.960	5.265	3,907	-0.08(-1.40%)
Mar 20, 2020	5.600	5.600	5.200	5.340	5,400	+0.13(+2.50%)
Mar 19, 2020	5.260	5.430	5.210	5.210	4,353	+0.20(+4.04%)
Mar 18, 2020	5.090	5.590	5.000	5.008	8,043	-0.53(-9.56%)
Mar 17, 2020	5.400	5.850	5.400	5.537	5,149	-0.02(-0.31%)
Mar 16, 2020	5.900	5.900	5.220	5.554	9,923	-1.06(-15.98%)
Mar 13, 2020	6.455	6.610	6.300	6.610	19,400	+0.62(+10.35%)
Mar 12, 2020	6.530	6.540	5.990	5.990	4,353	-1.32(-18.06%)
Mar 11, 2020	7.390	7.530	7.250	7.310	1,643	-0.49(-6.28%)
Mar 10, 2020	7.490	7.800	7.330	7.800	9,036	+0.55(+7.59%)
Mar 09, 2020	7.270	7.470	7.180	7.250	7,159	-1.25(-14.71%)
Mar 06, 2020	8.610	8.810	8.500	8.500	5,100	-0.51(-5.66%)
Mar 05, 2020	8.970	9.050	8.820	9.010	9,833	-0.29(-3.17%)
Mar 04, 2020	9.018	9.355	8.960	9.305	24,388	-0.38(-3.87%)
Mar 03, 2020	9.880	10.02	9.680	9.680	1,619	-0.40(-3.97%)