Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Compucom Software Limited (532339.BO)

YHD - YHD Delayed price. Currency in USD

Add to watchlist

(-)

At close: 05:07PM EST

Time period:

02 Dec 2022 - 02 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	39.28	39.28	39.28	39.28	39.28	44,492
30 Nov 2023	44.95	44.95	41.34	41.34	41.34	104,637
29 Nov 2023	40.40	43.51	40.10	43.51	43.51	470,279
28 Nov 2023	37.99	39.56	36.48	39.56	39.56	438,937
27 Nov 2023	-	-	-	-	-	-
24 Nov 2023	30.51	35.97	30.51	35.97	35.97	384,661
22 Nov 2023	24.50	28.88	24.27	28.88	28.88	352,293
21 Nov 2023	24.20	24.50	24.00	24.07	24.07	26,784
20 Nov 2023	24.48	24.82	23.99	24.25	24.25	30,766
17 Nov 2023	24.50	24.84	24.05	24.38	24.38	55,696
16 Nov 2023	23.70	24.70	23.00	24.22	24.22	81,498
15 Nov 2023	23.91	24.21	23.65	23.70	23.70	14,549
14 Nov 2023	-	-	-	-	-	-
13 Nov 2023	24.43	24.44	23.65	23.82	23.82	81,137
10 Nov 2023	24.50	24.50	23.87	24.14	24.14	6,057
09 Nov 2023	24.00	24.88	23.52	24.04	24.04	81,185
08 Nov 2023	23.39	25.18	23.30	23.40	23.40	181,754
07 Nov 2023	22.45	22.45	21.85	22.00	22.00	15,401
06 Nov 2023	21.45	22.28	21.24	22.02	22.02	27,991
03 Nov 2023	21.15	21.40	21.00	21.12	21.12	6,060
02 Nov 2023	21.25	21.25	20.76	20.98	20.98	10,409
01 Nov 2023	21.30	21.30	20.65	20.83	20.83	5,813
31 Oct 2023	21.21	21.21	20.87	20.94	20.94	5,171
30 Oct 2023	21.00	21.49	20.77	20.93	20.93	7,417
27 Oct 2023	20.31	21.34	20.31	20.98	20.98	19,343
26 Oct 2023	20.00	20.29	19.57	20.21	20.21	9,117
25 Oct 2023	20.63	21.19	20.15	20.50	20.50	9,904
24 Oct 2023	-	-	-	-	-	-
23 Oct 2023	22.16	22.35	20.61	20.76	20.76	17,039
20 Oct 2023	22.99	22.99	22.16	22.20	22.20	6,341
19 Oct 2023	22.00	22.76	22.00	22.54	22.54	3,949
18 Oct 2023	23.55	23.55	22.57	22.70	22.70	11,414
17 Oct 2023	22.98	23.60	22.50	23.09	23.09	48,649
16 Oct 2023	21.68	23.90	21.67	22.23	22.23	58,605
13 Oct 2023	21.46	21.98	21.46	21.70	21.70	8,676
12 Oct 2023	22.45	22.45	21.70	21.90	21.90	9,311
11 Oct 2023	22.05	22.35	21.71	22.09	22.09	3,607
10 Oct 2023	20.51	22.26	20.51	21.72	21.72	26,301
09 Oct 2023	21.60	21.68	20.71	21.08	21.08	29,876
06 Oct 2023	21.60	21.90	21.50	21.71	21.71	13,243
05 Oct 2023	22.10	22.10	21.41	21.73	21.73	17,564
04 Oct 2023	22.52	22.60	21.70	21.82	21.82	21,356
03 Oct 2023	22.15	23.04	21.75	22.47	22.47	41,412
02 Oct 2023	-	-	-	-	-	-
29 Sept 2023	22.98	23.25	22.11	22.16	22.16	16,120
28 Sept 2023	22.34	23.19	21.98	22.53	22.53	31,691
27 Sept 2023	22.00	22.02	21.61	21.91	21.91	6,215
26 Sept 2023	21.84	22.00	21.59	21.80	21.80	9,390
25 Sept 2023	22.80	22.80	21.65	21.73	21.73	5,091
22 Sept 2023	21.94	22.36	21.36	21.76	21.76	38,003
21 Sept 2023	22.34	22.39	21.66	21.84	21.84	12,386
20 Sept 2023	22.10	22.45	22.10	22.21	22.21	11,157
19 Sept 2023	-	-	-	-	-	-
18 Sept 2023	22.10	22.83	22.10	22.21	22.21	10,980
15 Sept 2023	22.48	22.51	22.05	22.15	22.15	10,870
14 Sept 2023	22.08	22.44	22.00	22.28	22.28	4,501
13 Sept 2023	22.41	22.49	21.55	21.79	21.79	32,598
13 Sept 2023	0.4 Dividend
12 Sept 2023	24.10	24.49	21.86	22.66	22.26	25,534
11 Sept 2023	23.70	24.43	23.70	23.85	23.43	29,989
08 Sept 2023	23.54	24.30	23.02	23.64	23.22	111,354
07 Sept 2023	22.27	23.67	22.12	22.85	22.45	65,439
06 Sept 2023	22.50	22.94	21.85	22.27	21.88	69,437
05 Sept 2023	23.45	23.70	21.71	22.52	22.12	49,928
01 Sept 2023	21.32	23.48	21.06	22.90	22.50	145,642
31 Aug 2023	21.53	21.60	21.21	21.49	21.11	10,407
30 Aug 2023	20.10	21.59	20.10	21.22	20.85	73,064
29 Aug 2023	20.25	20.43	20.10	20.31	19.95	7,708
28 Aug 2023	20.10	20.74	20.00	20.10	19.75	21,560
25 Aug 2023	20.43	20.90	20.43	20.50	20.14	2,929
24 Aug 2023	20.89	20.93	20.43	20.44	20.08	5,753
23 Aug 2023	21.10	21.14	20.36	20.60	20.24	6,827
22 Aug 2023	20.11	20.74	20.11	20.43	20.07	5,011
21 Aug 2023	21.42	21.42	20.32	20.38	20.02	2,803
18 Aug 2023	20.25	20.87	20.25	20.49	20.13	12,255
17 Aug 2023	20.55	21.65	20.55	20.69	20.32	25,693
16 Aug 2023	19.90	21.24	19.90	20.97	20.60	41,538
15 Aug 2023	-	-	-	-	-	-
14 Aug 2023	20.59	20.59	19.90	20.18	19.82	21,872
11 Aug 2023	21.38	21.38	20.25	20.56	20.20	12,891
10 Aug 2023	21.99	21.99	21.30	21.38	21.00	14,330
09 Aug 2023	22.20	22.92	21.65	21.73	21.35	46,157
08 Aug 2023	21.75	22.88	21.60	22.20	21.81	45,736
07 Aug 2023	22.65	22.95	21.60	21.75	21.37	67,382
04 Aug 2023	19.84	23.40	19.84	22.55	22.15	257,372
03 Aug 2023	19.45	19.88	19.45	19.75	19.40	8,400
02 Aug 2023	20.30	20.30	19.51	19.85	19.50	11,114
01 Aug 2023	20.20	20.49	19.80	20.16	19.80	7,980
31 July 2023	19.35	20.09	19.33	19.93	19.58	35,832
28 July 2023	19.42	19.69	19.32	19.53	19.19	16,009
27 July 2023	19.51	19.94	19.38	19.66	19.31	4,363
26 July 2023	19.59	19.93	19.38	19.53	19.19	8,305
25 July 2023	20.00	20.00	19.50	19.55	19.20	11,725
24 July 2023	20.27	20.27	19.56	19.77	19.42	6,999
21 July 2023	20.40	20.40	19.74	19.83	19.48	17,960
20 July 2023	21.49	21.49	20.00	20.24	19.88	6,884
19 July 2023	21.49	21.49	19.91	20.00	19.65	5,413
18 July 2023	20.80	21.35	20.40	20.60	20.24	4,918
17 July 2023	20.30	21.44	20.30	20.84	20.47	12,754
14 July 2023	20.71	20.79	20.45	20.63	20.27	9,759
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

AUD/USD0.6677+0.0067(+1.02%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD58,131.65+214.46(+0.37%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Compucom Software Limited (532339.BO)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

AUD/USD
0.6677
+0.0067(+1.02%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
58,131.65
+214.46(+0.37%)