Computershare Ltd SP ADR (OP: CMSQY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	17.14	18.24	17.14	17.85	9,994	+0.03(+0.17%)
May 09, 2024	17.70	17.82	17.70	17.82	36,578	+0.09(+0.51%)
May 08, 2024	17.73	17.73	17.57	17.73	12,473	+0.06(+0.34%)
May 07, 2024	17.70	17.73	17.62	17.67	29,376	+0.22(+1.26%)
May 06, 2024	18.05	18.05	17.40	17.45	19,558	-0.08(-0.46%)
May 03, 2024	17.59	17.59	17.53	17.53	24,325	+0.00(+0.00%)
May 02, 2024	17.42	17.59	17.41	17.53	13,512	+0.09(+0.49%)
May 01, 2024	17.62	17.80	17.35	17.45	37,782	-0.32(-1.77%)
Apr 30, 2024	18.10	18.10	17.68	17.76	15,098	+0.00(+0.00%)
Apr 29, 2024	17.72	17.81	17.72	17.76	29,337	+0.07(+0.40%)
Apr 26, 2024	17.65	17.69	17.59	17.69	12,725	-0.06(-0.34%)
Apr 25, 2024	17.77	17.89	17.74	17.75	24,198	-0.11(-0.59%)
Apr 24, 2024	17.86	17.89	17.79	17.86	16,556	-0.09(-0.47%)
Apr 23, 2024	18.04	18.18	17.94	17.94	51,107	-0.40(-2.18%)
Apr 22, 2024	18.16	18.34	18.05	18.34	18,879	+0.23(+1.27%)
Apr 19, 2024	18.11	18.20	17.97	18.11	16,010	+0.18(+1.00%)
Apr 18, 2024	18.09	18.12	17.93	17.93	36,551	+0.03(+0.18%)
Apr 17, 2024	18.31	18.31	17.85	17.90	23,860	+0.06(+0.34%)
Apr 16, 2024	17.93	17.93	17.81	17.84	23,199	-0.12(-0.67%)
Apr 15, 2024	18.06	18.06	17.93	17.96	27,870	-0.15(-0.83%)
Apr 12, 2024	18.35	18.37	18.11	18.11	600,996	-0.35(-1.90%)
Apr 11, 2024	18.53	18.63	18.41	18.46	18,945	+0.93(+5.31%)
Apr 10, 2024	17.55	17.59	17.52	17.53	32,617	+0.00(+0.02%)
Apr 09, 2024	17.60	17.64	17.47	17.53	13,987	+0.37(+2.16%)
Apr 08, 2024	17.14	17.16	17.12	17.16	14,722	-0.16(-0.95%)
Apr 05, 2024	17.27	17.34	17.25	17.32	18,491	-0.35(-2.00%)
Apr 04, 2024	17.86	17.86	17.62	17.67	20,425	+0.23(+1.33%)
Apr 03, 2024	17.30	17.45	17.30	17.44	11,540	+0.35(+2.05%)
Apr 02, 2024	17.08	17.35	17.05	17.09	16,473	-0.26(-1.50%)
Apr 01, 2024	17.56	17.56	17.05	17.35	14,241	+0.29(+1.70%)
Mar 28, 2024	17.34	17.34	17.03	17.06	12,260	+0.04(+0.24%)
Mar 27, 2024	17.07	17.26	16.98	17.02	9,250	+0.00(+0.00%)
Mar 26, 2024	16.98	17.07	16.78	17.02	13,209	+0.02(+0.12%)
Mar 25, 2024	16.33	17.00	16.33	17.00	37,203	+0.16(+0.95%)
Mar 22, 2024	16.80	16.84	16.78	16.84	14,997	-0.22(-1.29%)
Mar 21, 2024	16.87	17.36	16.84	17.06	27,974	+0.29(+1.73%)
Mar 20, 2024	16.48	16.79	16.48	16.77	14,882	+0.17(+1.02%)
Mar 19, 2024	16.31	16.60	16.31	16.60	28,670	+0.25(+1.53%)
Mar 18, 2024	16.12	16.76	16.12	16.35	19,260	+0.10(+0.62%)
Mar 15, 2024	16.69	16.69	16.10	16.25	14,658	-0.29(-1.76%)
Mar 14, 2024	16.70	16.70	16.25	16.54	19,606	-0.31(-1.83%)
Mar 13, 2024	16.43	16.85	16.24	16.85	11,701	+0.32(+1.94%)
Mar 12, 2024	16.49	16.84	16.49	16.53	16,682	-0.42(-2.48%)
Mar 11, 2024	16.94	17.07	16.85	16.95	15,837	-0.28(-1.63%)
Mar 08, 2024	16.93	17.23	16.87	17.23	18,113	+0.23(+1.33%)
Mar 07, 2024	17.50	17.50	16.94	17.00	13,407	-0.20(-1.14%)
Mar 06, 2024	16.76	17.20	16.72	17.20	19,398	+0.55(+3.30%)
Mar 05, 2024	16.85	17.02	16.61	16.65	19,655	-0.12(-0.70%)
Mar 04, 2024	17.28	17.28	16.71	16.77	15,148	-0.34(-2.00%)