Computershare Ltd SP ADR (OP: CMSQY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 27, 2021		12.73	12.73	12.73	144	+0.64(+5.29%)
May 26, 2021	12.09	12.09	12.09	12.09	257	-0.07(-0.58%)
May 25, 2021	12.38	12.41	12.16	12.16	733	-0.05(-0.41%)
May 21, 2021		12.21	12.21	12.21	205	+0.49(+4.18%)
May 19, 2021		11.72	11.72	11.72	261	-0.18(-1.51%)
May 18, 2021	12.24	12.24	11.90	11.90	10,294	+0.33(+2.81%)
May 17, 2021	11.74	11.74	11.57	11.57	1,507	-0.23(-1.91%)
May 14, 2021	11.71	11.80	11.60	11.80	5,121	+0.37(+3.24%)
May 13, 2021	11.24	11.43	11.18	11.43	3,005	+0.48(+4.43%)
May 12, 2021	11.10	11.10	10.95	10.95	3,377	-0.15(-1.40%)
May 11, 2021	11.01	11.24	11.01	11.10	3,950	-0.08(-0.72%)
May 10, 2021	11.11	11.25	11.11	11.18	1,453	+0.14(+1.27%)
May 07, 2021	11.07	11.08	11.04	11.04	4,341	-0.09(-0.81%)
May 06, 2021	11.23	11.23	10.87	11.13	5,025	+0.02(+0.18%)
May 05, 2021	11.00	11.13	10.82	11.11	5,756	+0.55(+5.21%)
May 04, 2021	10.77	10.84	10.56	10.56	8,746	-0.43(-3.91%)
May 03, 2021	10.88	11.02	10.79	10.99	2,827	+0.01(+0.09%)
Apr 30, 2021	11.04	11.08	10.95	10.98	5,600	-0.27(-2.40%)
Apr 29, 2021	11.25	11.30	11.11	11.25	4,697	+0.02(+0.18%)
Apr 28, 2021	11.07	11.23	11.02	11.23	5,589	+0.03(+0.27%)
Apr 27, 2021	11.12	11.20	11.12	11.20	3,538	-0.14(-1.23%)
Apr 26, 2021	11.24	11.35	11.24	11.34	5,678	+0.01(+0.09%)
Apr 23, 2021	11.22	11.34	11.22	11.33	2,800	-0.12(-1.05%)
Apr 22, 2021	11.55	11.55	11.45	11.45	4,000	-0.11(-0.95%)
Apr 21, 2021	11.52	11.56	11.41	11.56	3,597	+0.06(+0.52%)
Apr 20, 2021	11.66	11.66	11.47	11.50	4,503	-0.19(-1.63%)
Apr 19, 2021	11.81	11.81	11.67	11.69	3,619	-0.22(-1.85%)
Apr 16, 2021	11.85	11.94	11.85	11.91	3,100	+0.07(+0.59%)
Apr 15, 2021	11.88	11.88	11.81	11.84	2,929	+0.06(+0.51%)
Apr 14, 2021	11.66	11.79	11.66	11.78	1,951	+0.42(+3.70%)
Apr 13, 2021	11.44	11.44	11.36	11.36	1,524	+0.23(+2.07%)
Apr 12, 2021	11.02	11.13	11.02	11.13	1,757	-0.30(-2.62%)
Apr 09, 2021	11.29	11.43	11.29	11.43	1,200	+0.20(+1.78%)
Apr 08, 2021	11.34	11.34	11.23	11.23	519	-0.19(-1.66%)
Apr 07, 2021	11.41	11.42	11.41	11.42	1,734	+0.10(+0.88%)
Apr 06, 2021	11.27	11.32	11.27	11.32	1,201	+0.05(+0.44%)
Apr 05, 2021	11.30	11.38	11.27	11.27	804	+0.23(+2.08%)
Apr 01, 2021	11.04	11.04	11.04	11.04	300	-0.52(-4.50%)
Mar 31, 2021	11.47	11.56	11.47	11.56	235	+0.21(+1.85%)
Mar 30, 2021		11.35	11.35	11.35	52	+0.00(+0.00%)
Mar 29, 2021	11.35	11.35	11.35	11.35	1,710	-0.07(-0.61%)
Mar 26, 2021	11.21	11.42	11.21	11.42	1,100	+0.03(+0.26%)
Mar 25, 2021	11.37	11.39	11.37	11.39	285	-0.13(-1.13%)
Mar 24, 2021	11.10	11.52	11.10	11.52	3,879	+0.29(+2.58%)
Mar 23, 2021	11.23	11.23	11.23	11.23	172	-0.24(-2.09%)
Mar 22, 2021	11.47	11.47	11.47	11.47	311	-0.23(-1.97%)
Mar 19, 2021	11.56	11.70	11.38	11.70	1,000	+0.33(+2.90%)
Mar 18, 2021		11.37	11.37	11.37	207	+0.00(+0.00%)
Mar 17, 2021	11.10	11.37	11.10	11.37	327	-0.36(-3.07%)
Mar 16, 2021	11.67	11.73	11.32	11.73	1,759	+0.62(+5.58%)
Mar 15, 2021	11.47	11.50	11.11	11.11	1,502	-0.28(-2.46%)
Mar 12, 2021	11.60	11.60	11.39	11.39	900	-0.05(-0.44%)
Mar 11, 2021	11.58	11.58	11.38	11.44	2,635	-0.10(-0.87%)
Mar 10, 2021	11.35	11.55	11.35	11.54	2,333	-0.16(-1.37%)
Mar 09, 2021	11.67	11.70	11.65	11.70	742	+0.05(+0.39%)
Mar 08, 2021	11.69	11.69	11.65	11.65	1,266	+0.47(+4.24%)
Mar 05, 2021	11.15	11.18	11.14	11.18	2,000	+0.32(+2.95%)
Mar 04, 2021	11.31	11.31	10.86	10.86	3,356	+0.20(+1.88%)
Mar 03, 2021	10.60	10.68	10.52	10.66	3,054	+0.20(+1.91%)
Mar 02, 2021	10.35	10.73	10.35	10.46	2,419	+0.10(+0.97%)