Computershare Ltd (CMSQY)
17.85
+0.03
(+0.17%)
USD |
OTCM |
May 10, 16:00
Computershare Price: 17.85 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 17.14 | 18.24 | 17.14 | 17.85 | 9957.00 |
May 09, 2024 | 17.70 | 17.82 | 17.70 | 17.82 | 36578.00 |
May 08, 2024 | 17.73 | 17.73 | 17.57 | 17.73 | 12473.00 |
May 07, 2024 | 17.70 | 17.73 | 17.62 | 17.67 | 29376.00 |
May 06, 2024 | 18.05 | 18.05 | 17.40 | 17.45 | 19558.00 |
May 03, 2024 | 17.59 | 17.59 | 17.53 | 17.53 | 24325.00 |
May 02, 2024 | 17.40 | 17.59 | 17.40 | 17.53 | 13512.00 |
May 01, 2024 | 17.80 | 17.62 | 17.35 | 17.44 | 36782.00 |
Apr 30, 2024 | 18.10 | 18.10 | 17.68 | 17.76 | 15098.00 |
Apr 29, 2024 | 17.72 | 17.81 | 17.72 | 17.76 | 29337.00 |
Apr 26, 2024 | 17.65 | 17.69 | 17.59 | 17.69 | 12725.00 |
Apr 25, 2024 | 17.74 | 17.89 | 17.74 | 17.75 | 24198.00 |
Apr 24, 2024 | 17.86 | 17.89 | 17.79 | 17.86 | 16556.00 |
Apr 23, 2024 | 18.04 | 18.18 | 17.94 | 17.94 | 51107.00 |
Apr 22, 2024 | 18.12 | 18.34 | 18.05 | 18.34 | 18879.00 |
Apr 19, 2024 | 18.10 | 18.20 | 17.97 | 18.11 | 16009.00 |
Apr 18, 2024 | 18.09 | 18.12 | 17.93 | 17.93 | 36551.00 |
Apr 17, 2024 | 18.31 | 18.31 | 17.85 | 17.90 | 23860.00 |
Apr 16, 2024 | 17.84 | 17.93 | 17.81 | 17.84 | 23199.00 |
Apr 15, 2024 | 18.06 | 18.06 | 17.93 | 17.96 | 27870.00 |
Apr 12, 2024 | 18.35 | 18.37 | 18.11 | 18.11 | 600996.0 |
Apr 11, 2024 | 18.53 | 18.63 | 18.41 | 18.46 | 18945.00 |
Apr 10, 2024 | 17.54 | 17.60 | 17.52 | 17.53 | 32617.00 |
Apr 09, 2024 | 17.58 | 17.64 | 17.47 | 17.53 | 13987.00 |
Apr 08, 2024 | 17.13 | 17.16 | 17.12 | 17.16 | 14722.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
5.008
Minimum
Mar 18 2020
19.14
Maximum
Apr 06 2022
13.49
Average
13.70
Median
Oct 26 2021
Price Benchmarks
Macquarie Group Ltd | 128.99 |
SIPP International Industries Inc | 0.0038 |
Commonwealth Bank of Australia | 77.81 |
Insurance Australia Group Ltd | 20.31 |
Iris Energy Ltd | 4.79 |
Price Related Metrics
PE Ratio | 28.94 |
PS Ratio | 3.321 |
PEG Ratio | 0.3977 |
Price to Book Value | 5.057 |
Price to Free Cash Flow | 15.80 |
Earnings Yield | 3.46% |
Market Cap | 10.68B |
PEGY Ratio | 0.3746 |
Operating PE Ratio | 14.92 |
Normalized PE Ratio | 23.03 |