Computershare Limited ( CMSQY) - Price History
Monthly price history for CMSQY (Computershare Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $27.74 | $27.74 |
| June 2026 | $26.50 | $26.50 |
| May 2026 | $24.86 | $24.86 |
| April 2026 | $22.07 | $22.07 |
| March 2026 | $19.65 | $19.65 |
| February 2026 | $22.09 | $22.09 |
| January 2026 | $22.33 | $22.92 |
| December 2025 | $22.18 | $22.77 |
| November 2025 | $22.83 | $23.43 |
| October 2025 | $23.33 | $23.94 |
| September 2025 | $23.44 | $24.05 |
| August 2025 | $24.34 | $24.98 |
| July 2025 | $25.94 | $27.14 |
| June 2025 | $24.99 | $26.14 |
| May 2025 | $24.74 | $25.88 |
| April 2025 | $24.90 | $26.06 |
| March 2025 | $23.31 | $24.38 |
| February 2025 | $24.41 | $25.54 |
| January 2025 | $20.61 | $21.93 |
| December 2024 | $19.75 | $21.02 |
| November 2024 | $19.52 | $20.78 |
| October 2024 | $16.24 | $17.28 |
| September 2024 | $16.47 | $17.53 |
| August 2024 | $18.13 | $19.29 |
| July 2024 | $16.59 | $18.06 |
| June 2024 | $16.16 | $17.59 |
| May 2024 | $16.22 | $17.65 |
| April 2024 | $16.25 | $17.68 |
| March 2024 | $15.65 | $17.03 |
| February 2024 | $15.51 | $16.88 |
| January 2024 | $15.06 | $16.78 |
| December 2023 | $14.93 | $16.64 |
| November 2023 | $14.05 | $15.66 |
| October 2023 | $14.08 | $15.70 |
| September 2023 | $15.03 | $16.76 |
| August 2023 | $14.63 | $16.31 |
| July 2023 | $14.78 | $16.90 |
| June 2023 | $13.61 | $15.56 |
| May 2023 | $12.66 | $14.47 |
| April 2023 | $12.95 | $14.80 |
| March 2023 | $12.65 | $14.46 |
| February 2023 | $14.63 | $16.72 |
| January 2023 | $14.37 | $16.74 |
| December 2022 | $15.26 | $17.77 |
| November 2022 | $16.01 | $18.64 |
| October 2022 | $13.87 | $16.16 |
| September 2022 | $13.67 | $15.92 |
| August 2022 | $14.54 | $16.93 |
| July 2022 | $14.69 | $17.43 |
| June 2022 | $14.28 | $16.94 |
| May 2022 | $14.03 | $16.64 |
| April 2022 | $15.17 | $18 |
| March 2022 | $15.63 | $18.55 |
| February 2022 | $13.25 | $15.72 |
| January 2022 | $11.41 | $13.73 |
| December 2021 | $12.08 | $14.54 |
| November 2021 | $11.24 | $13.54 |
| October 2021 | $11.70 | $14.09 |
| September 2021 | $10.93 | $13.16 |
| August 2021 | $10.02 | $12.06 |
| July 2021 | $9.34 | $11.47 |
| June 2021 | $10.34 | $12.69 |
| May 2021 | $10.17 | $12.48 |
| April 2021 | $8.89 | $10.91 |
| March 2021 | $9.33 | $11.46 |
| February 2021 | $8.37 | $10.27 |
| January 2021 | $8.79 | $11.02 |
| December 2020 | $8.98 | $11.26 |
| November 2020 | $8.39 | $10.52 |
| October 2020 | $6.81 | $8.53 |
| September 2020 | $6.99 | $8.76 |
| August 2020 | $7.84 | $9.83 |
| July 2020 | $7.56 | $9.63 |
| June 2020 | $7.16 | $9.12 |
| May 2020 | $6.82 | $8.70 |
| April 2020 | $6.26 | $7.97 |
| March 2020 | $4.66 | $5.94 |
| February 2020 | $7.75 | $9.88 |
| January 2020 | $9.26 | $12.04 |
| December 2019 | $9.07 | $11.80 |
| November 2019 | $9.22 | $11.99 |
| October 2019 | $8.39 | $10.91 |
| September 2019 | $8.38 | $10.89 |
| August 2019 | $7.97 | $10.36 |
| July 2019 | $8.20 | $10.92 |
| June 2019 | $8.55 | $11.38 |
| May 2019 | $8.68 | $11.56 |
| April 2019 | $9.43 | $12.55 |
| March 2019 | $9.12 | $12.13 |
| February 2019 | $9.22 | $12.27 |
| January 2019 | $9.58 | $12.96 |
| December 2018 | $8.95 | $12.10 |
| November 2018 | $9.80 | $13.25 |
| October 2018 | $10.36 | $14.01 |
| September 2018 | $10.67 | $14.44 |
| August 2018 | $10.28 | $13.90 |
| July 2018 | $9.85 | $13.52 |
| June 2018 | $9.92 | $13.62 |
| May 2018 | $9.55 | $13.12 |
| April 2018 | $9.34 | $12.83 |
| March 2018 | $9.67 | $13.28 |
| February 2018 | $10.12 | $13.90 |
| January 2018 | $9.71 | $13.52 |
| December 2017 | $9.29 | $12.93 |
| November 2017 | $8.98 | $12.50 |
| October 2017 | $8.58 | $11.95 |
| September 2017 | $8.16 | $11.35 |
| August 2017 | $8 | $11.14 |
| July 2017 | $7.93 | $11.23 |
| June 2017 | $7.65 | $10.85 |
| May 2017 | $7.57 | $10.73 |
| April 2017 | $7.78 | $11.02 |
| March 2017 | $7.57 | $10.73 |
| February 2017 | $7.33 | $10.39 |
| January 2017 | $6.82 | $9.79 |
| December 2016 | $6.29 | $9.02 |
| November 2016 | $5.98 | $8.57 |
| October 2016 | $5.60 | $8.03 |
| September 2016 | $5.50 | $7.90 |
| August 2016 | $5.18 | $7.42 |
| July 2016 | $4.60 | $6.75 |
| June 2016 | $4.65 | $6.83 |
| May 2016 | $5.30 | $7.78 |
| April 2016 | $5.26 | $7.72 |
| March 2016 | $5.13 | $7.52 |
| February 2016 | $4.43 | $6.50 |
| January 2016 | $4.89 | $7.36 |
| December 2015 | $5.62 | $8.45 |
| November 2015 | $5.62 | $8.44 |
| October 2015 | $5.13 | $7.71 |
| September 2015 | $4.95 | $7.44 |
| August 2015 | $4.67 | $7.02 |
| July 2015 | $5.90 | $9.08 |
| June 2015 | $5.85 | $9 |
| May 2015 | $6.41 | $9.86 |
| April 2015 | $6.31 | $9.71 |
| March 2015 | $6.32 | $9.72 |
| February 2015 | $6.40 | $9.85 |
| January 2015 | $5.80 | $9.06 |
| December 2014 | $6.18 | $9.66 |
| November 2014 | $6.31 | $9.86 |
| October 2014 | $6.90 | $10.78 |
| September 2014 | $6.81 | $10.64 |
| August 2014 | $7.38 | $11.52 |
| July 2014 | $7.72 | $12.23 |
| June 2014 | $7.44 | $11.78 |
| May 2014 | $7.48 | $11.85 |
| April 2014 | $7.23 | $11.44 |
| March 2014 | $7.08 | $11.22 |
| February 2014 | $6.71 | $10.62 |
| January 2014 | $6.08 | $9.75 |
| December 2013 | $6.35 | $10.18 |
| November 2013 | $6.21 | $9.95 |
| October 2013 | $6.34 | $10.17 |
| September 2013 | $5.78 | $9.28 |
| August 2013 | $5.36 | $8.60 |
| July 2013 | $5.39 | $8.78 |
| June 2013 | $5.77 | $9.40 |
| May 2013 | $6.54 | $10.66 |
| April 2013 | $6.33 | $10.31 |
| March 2013 | $6.53 | $10.63 |
| February 2013 | $6.40 | $10.42 |
| January 2013 | $6.61 | $10.92 |
| December 2012 | $5.65 | $9.33 |
| November 2012 | $5.49 | $9.08 |
| October 2012 | $5.46 | $9.01 |
| September 2012 | $5.22 | $8.63 |
| August 2012 | $5.26 | $8.68 |
| July 2012 | $4.80 | $8.07 |
| June 2012 | $4.46 | $7.50 |
| May 2012 | $4.50 | $7.57 |
| April 2012 | $5.21 | $8.76 |
| March 2012 | $5.51 | $9.26 |
| February 2012 | $4.98 | $8.36 |
| January 2012 | $4.76 | $8.13 |
| December 2011 | $4.74 | $8.11 |
| November 2011 | $4.81 | $8.22 |
| October 2011 | $4.59 | $7.84 |
| September 2011 | $4.25 | $7.26 |
| August 2011 | $4.85 | $8.29 |
| July 2011 | $5.10 | $8.88 |
| June 2011 | $5.45 | $9.50 |
| May 2011 | $5.75 | $10.02 |
| April 2011 | $6.03 | $10.50 |
| March 2011 | $5.50 | $9.58 |
| February 2011 | $5.59 | $9.74 |
| January 2011 | $5.66 | $10.01 |
| December 2010 | $6.25 | $11.05 |
| November 2010 | $5.34 | $9.43 |
| October 2010 | $5.61 | $9.92 |
| September 2010 | $5.34 | $9.44 |
| August 2010 | $4.78 | $8.45 |
| July 2010 | $5.10 | $9.15 |
| June 2010 | $4.99 | $8.96 |
| May 2010 | $5.13 | $9.22 |
| April 2010 | $6.14 | $11.02 |
| March 2010 | $6.40 | $11.49 |
| February 2010 | $5.81 | $10.43 |
| January 2010 | $5.68 | $10.32 |
| December 2009 | $5.67 | $10.30 |
| November 2009 | $5.39 | $9.78 |
| October 2009 | $5.44 | $9.88 |
| September 2009 | $5.42 | $9.85 |
| August 2009 | $4.61 | $8.38 |
| July 2009 | $4.45 | $8.17 |
| June 2009 | $3.85 | $7.08 |
| May 2009 | $3.86 | $7.08 |
| April 2009 | $3.66 | $6.72 |
| March 2009 | $3.40 | $6.25 |
| February 2009 | $2.45 | $4.50 |
| January 2009 | $2.41 | $4.49 |
| December 2008 | $2.92 | $5.44 |
| November 2008 | $2.30 | $4.29 |
| October 2008 | $2.97 | $5.54 |
| September 2008 | $3.94 | $7.34 |
| August 2008 | $4.13 | $7.79 |
| July 2008 | $4.36 | $8.23 |
| June 2008 | $4.68 | $8.84 |
| May 2008 | $4.78 | $9.02 |
| April 2008 | $4.47 | $8.43 |
| March 2008 | $4.23 | $7.99 |
| February 2008 | $4.22 | $7.96 |
| January 2008 | $3.70 | $7.07 |
| December 2007 | $4.46 | $8.50 |
| November 2007 | $4.71 | $8.98 |
| October 2007 | $4.40 | $8.38 |
| September 2007 | $4.31 | $8.22 |
| August 2007 | $4.35 | $8.38 |
| July 2007 | $4.45 | $8.56 |
| June 2007 | $4.98 | $9.58 |
| May 2007 | $4.73 | $9.11 |
| April 2007 | $4.52 | $8.70 |
| March 2007 | $4.57 | $8.80 |
| February 2007 | $4.07 | $7.90 |
| January 2007 | $3.74 | $7.26 |
| December 2006 | $3.55 | $6.89 |
| November 2006 | $3.57 | $6.93 |
| September 2006 | $2.88 | $5.59 |
| August 2006 | $2.90 | $5.68 |
| July 2006 | $2.90 | $5.69 |
| June 2006 | $2.88 | $5.63 |
| May 2006 | $3.07 | $6.01 |
| April 2006 | $3.14 | $6.15 |
| March 2006 | $2.70 | $5.28 |
| February 2006 | $2.51 | $4.95 |
| January 2006 | $2.64 | $5.21 |
| December 2005 | $2.46 | $4.86 |
| November 2005 | $2.62 | $5.18 |
| October 2005 | $2.33 | $4.60 |
| September 2005 | $2.58 | $5.10 |
| June 2005 | $2.21 | $4.40 |
| May 2005 | $2.16 | $4.31 |
| April 2005 | $1.98 | $3.94 |
| March 2005 | $2.11 | $4.21 |
| February 2005 | $2.49 | $5 |
| January 2005 | $2.25 | $4.53 |
| December 2004 | $2.17 | $4.36 |
| November 2004 | $2.06 | $4.15 |
CMSQY
Price: $27.74
52 week price:
Dividend Yield: 3.24%
5-year range yield:
Forward Dividend Yield: 4.02%
Payout Ratio: 109.09%
Dividend Per Share: 1.10 USD
Earnings Per Share: 1.02 USD
P/E Ratio: 21.09
Exchange: PNK
Sector: Financial Services
Industry: Capital Markets
Country: Australia
Volume: 16200
Ebitda: 491.3 millionMarket Capitalization: 15.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 23.25%
DGR5: 14.94%
DGR10: 13.51%
DGR20: 18.18%