Prospa Group Limited (PGL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.4200

0.0000

(0.00%)

At close: 10:22AM AEST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.4200	0.4200	0.4200	0.4200	0.4200	14,452
24 Apr 2024	0.4200	0.4200	0.4200	0.4200	0.4200	22,822
23 Apr 2024	0.4200	0.4200	0.4200	0.4200	0.4200	164
22 Apr 2024	0.4200	0.4250	0.4200	0.4250	0.4250	10,315
19 Apr 2024	0.4150	0.4200	0.4150	0.4200	0.4200	51,951
18 Apr 2024	0.4150	0.4150	0.4150	0.4150	0.4150	7,725
17 Apr 2024	0.4150	0.4150	0.4150	0.4150	0.4150	103,600
16 Apr 2024	0.4200	0.4200	0.4200	0.4200	0.4200	101,214
15 Apr 2024	0.4150	0.4150	0.4150	0.4150	0.4150	4,270
12 Apr 2024	0.4150	0.4150	0.4150	0.4150	0.4150	100,000
11 Apr 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
10 Apr 2024	0.4150	0.4150	0.4150	0.4150	0.4150	1,102
09 Apr 2024	0.4200	0.4200	0.4150	0.4200	0.4200	273,298
08 Apr 2024	0.4150	0.4150	0.4150	0.4150	0.4150	86,448
05 Apr 2024	0.4150	0.4150	0.4150	0.4150	0.4150	97,713
04 Apr 2024	0.4200	0.4200	0.4150	0.4200	0.4200	25,059
03 Apr 2024	0.4200	0.4200	0.4200	0.4200	0.4200	8,000
02 Apr 2024	0.4250	0.4250	0.4150	0.4200	0.4200	35,159
28 Mar 2024	0.4200	0.4200	0.4200	0.4200	0.4200	13,000
27 Mar 2024	0.4150	0.4150	0.4150	0.4150	0.4150	15,565
26 Mar 2024	0.4200	0.4200	0.4200	0.4200	0.4200	14,064
25 Mar 2024	0.4150	0.4200	0.4150	0.4200	0.4200	62,871
22 Mar 2024	0.4150	0.4200	0.4150	0.4150	0.4150	74,676
21 Mar 2024	0.4150	0.4150	0.4150	0.4150	0.4150	25,000
20 Mar 2024	0.4150	0.4150	0.4150	0.4150	0.4150	156,044
19 Mar 2024	0.4150	0.4150	0.4150	0.4150	0.4150	20,500
18 Mar 2024	0.4150	0.4200	0.4150	0.4200	0.4200	17,529
15 Mar 2024	0.4150	0.4150	0.4150	0.4150	0.4150	22,138
14 Mar 2024	0.4150	0.4150	0.4150	0.4150	0.4150	34,092
13 Mar 2024	0.4150	0.4150	0.4150	0.4150	0.4150	3,270
12 Mar 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
11 Mar 2024	0.4150	0.4250	0.4150	0.4200	0.4200	58,710
08 Mar 2024	0.4150	0.4150	0.4100	0.4100	0.4100	4,000
07 Mar 2024	0.4100	0.4150	0.4100	0.4150	0.4150	194,559
06 Mar 2024	0.4150	0.4200	0.4100	0.4200	0.4200	26,612
05 Mar 2024	0.4200	0.4200	0.4150	0.4150	0.4150	72,000
04 Mar 2024	0.4150	0.4150	0.4100	0.4100	0.4100	183,360
01 Mar 2024	0.4200	0.4200	0.4150	0.4150	0.4150	111,030
29 Feb 2024	0.4200	0.4200	0.4150	0.4150	0.4150	85,434
28 Feb 2024	0.4250	0.4250	0.4100	0.4250	0.4250	489,888
27 Feb 2024	0.4200	0.4300	0.4000	0.4250	0.4250	1,328,619
26 Feb 2024	0.3750	0.3750	0.3750	0.3750	0.3750	6
23 Feb 2024	0.3500	0.3700	0.3500	0.3700	0.3700	5,076
22 Feb 2024	0.3450	0.3450	0.3450	0.3450	0.3450	882
21 Feb 2024	0.3650	0.3650	0.3300	0.3400	0.3400	87,433
20 Feb 2024	0.3700	0.3700	0.3650	0.3650	0.3650	18,051
19 Feb 2024	0.3350	0.3800	0.3350	0.3750	0.3750	105,061
16 Feb 2024	0.3350	0.3350	0.3300	0.3300	0.3300	10,000
15 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
14 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
13 Feb 2024	0.3450	0.3450	0.3300	0.3300	0.3300	137
12 Feb 2024	0.3450	0.3450	0.3450	0.3450	0.3450	1,531
09 Feb 2024	0.3450	0.3600	0.3400	0.3600	0.3600	2,496
08 Feb 2024	0.3400	0.3600	0.3400	0.3600	0.3600	27,755
07 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
06 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3400	2,500
05 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3400	25,305
02 Feb 2024	0.3400	0.3400	0.3350	0.3400	0.3400	13,105
01 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3700	5
31 Jan 2024	0.3500	0.3725	0.3300	0.3725	0.3725	20,681
30 Jan 2024	0.4000	0.4000	0.3500	0.3500	0.3500	140,744
29 Jan 2024	0.3950	0.4100	0.3950	0.4000	0.4000	37,690
25 Jan 2024	0.3900	0.3950	0.3900	0.3950	0.3950	3,061
24 Jan 2024	0.3600	0.3950	0.3600	0.3900	0.3900	42,200
23 Jan 2024	0.3900	0.3900	0.3800	0.3800	0.3800	38,992
22 Jan 2024	0.4150	0.4150	0.4150	0.4150	0.4150	240
19 Jan 2024	0.3800	0.4000	0.3800	0.4000	0.4000	8,820
18 Jan 2024	0.4100	0.4100	0.4100	0.4100	0.4100	4,411
17 Jan 2024	0.4100	0.4100	0.4100	0.4100	0.4100	2,300
16 Jan 2024	0.4100	0.4100	0.4100	0.4100	0.4100	7,000
15 Jan 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
12 Jan 2024	0.4200	0.4200	0.4100	0.4100	0.4100	8,009
11 Jan 2024	0.3800	0.4100	0.3800	0.4000	0.4000	81,955
10 Jan 2024	0.3900	0.4000	0.3750	0.3800	0.3800	34,878
09 Jan 2024	0.3700	0.3700	0.3700	0.3700	0.3700	3,810
08 Jan 2024	0.3800	0.3800	0.3650	0.3650	0.3650	6,359
05 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3800	22,368
04 Jan 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,384
03 Jan 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
02 Jan 2024	0.3700	0.3700	0.3550	0.3550	0.3550	16,844
29 Dec 2023	0.3900	0.3900	0.3800	0.3800	0.3800	36,211
28 Dec 2023	0.3900	0.3900	0.3850	0.3850	0.3850	55,621
27 Dec 2023	0.3850	0.4050	0.3850	0.4050	0.4050	63,531
22 Dec 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
21 Dec 2023	0.3900	0.3900	0.3700	0.3700	0.3700	43,000
20 Dec 2023	0.3700	0.3850	0.3700	0.3850	0.3850	13,955
19 Dec 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
18 Dec 2023	0.3350	0.3600	0.3300	0.3600	0.3600	46,456
15 Dec 2023	0.3500	0.3500	0.3500	0.3500	0.3500	10,000
14 Dec 2023	0.3500	0.3500	0.3350	0.3500	0.3500	2,561
13 Dec 2023	0.3600	0.3600	0.3500	0.3500	0.3500	48,927
12 Dec 2023	0.3600	0.3850	0.3600	0.3850	0.3850	28,498
11 Dec 2023	0.3700	0.3800	0.3550	0.3600	0.3600	56,439
08 Dec 2023	0.3950	0.3950	0.3950	0.3950	0.3950	-
07 Dec 2023	0.4000	0.4000	0.3950	0.3950	0.3950	191
06 Dec 2023	0.3850	0.3850	0.3850	0.3850	0.3850	-
05 Dec 2023	0.3800	0.3850	0.3800	0.3850	0.3850	100,000
04 Dec 2023	0.3300	0.3700	0.3300	0.3700	0.3700	34,713
01 Dec 2023	0.3500	0.3500	0.3500	0.3500	0.3500	15,284
30 Nov 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,586.23-1,368.38(-1.40%)

Prospa Group Limited (PGL.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,586.23
-1,368.38(-1.40%)