Australia markets closed

Prospa Group Limited (PGL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4350-0.0050 (-1.14%)
At close: 12:10PM AEST
Time period:
19 June 2023 - 19 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 June 20240.44000.44000.43500.43500.4350241,023
18 June 20240.44000.44000.44000.44000.4400562,603
17 June 20240.44000.44500.43750.44000.4400199,611
14 June 20240.43000.43500.42500.43500.4350237,759
13 June 20240.42000.42500.42000.42500.425059,362
12 June 20240.41000.42000.41000.42000.420011,670
11 June 20240.40500.40500.40500.40500.4050-
07 June 20240.40500.40500.40500.40500.405011,350
06 June 20240.40000.40500.40000.40500.405044,783
05 June 20240.40500.40500.40000.40000.4000237,546
04 June 20240.40500.40500.40500.40500.40503,000
03 June 20240.41500.41500.40500.40500.4050199,541
31 May 20240.41000.41000.41000.41000.41005,000
30 May 20240.41000.41500.40500.40500.405077,426
29 May 20240.42000.42000.42000.42000.42007,428
28 May 20240.41000.41000.40000.40000.400046,456
27 May 20240.41000.41000.41000.41000.41007,678
24 May 20240.41000.41000.41000.41000.41006,646
23 May 20240.42000.42000.40500.40500.405030,300
22 May 20240.41000.41000.41000.41000.4100-
21 May 20240.41000.41000.41000.41000.4100-
20 May 20240.40500.41000.40500.41000.410046,328
17 May 20240.40500.40500.40500.40500.4050-
16 May 20240.41500.41500.40500.40500.4050134,991
15 May 20240.41500.42000.41500.42000.42007,325
14 May 20240.42000.42000.41500.41500.415049,415
13 May 20240.42000.42500.41500.42500.425044,834
10 May 20240.42000.42000.42000.42000.420038,037
09 May 20240.42000.42000.42000.42000.420015,519
08 May 20240.42000.42500.42000.42000.420029,016
07 May 20240.42000.42000.42000.42000.420010,000
06 May 20240.42000.42000.42000.42000.420058,898
03 May 20240.41750.42000.41750.42000.420011,668
02 May 20240.42000.42000.42000.42000.420050,000
01 May 20240.42000.42500.42000.42000.420028,816
30 Apr 20240.42000.42000.42000.42000.420034,353
29 Apr 20240.42000.42500.42000.42500.425055,344
26 Apr 20240.42000.42000.42000.42000.420014,452
24 Apr 20240.42000.42000.42000.42000.420022,822
23 Apr 20240.42000.42000.42000.42000.4200164
22 Apr 20240.42000.42500.42000.42500.425010,315
19 Apr 20240.41500.42000.41500.42000.420051,951
18 Apr 20240.41500.41500.41500.41500.41507,725
17 Apr 20240.41500.41500.41500.41500.4150103,600
16 Apr 20240.42000.42000.42000.42000.4200101,214
15 Apr 20240.41500.41500.41500.41500.41504,270
12 Apr 20240.41500.41500.41500.41500.4150100,000
11 Apr 20240.41500.41500.41500.41500.4150-
10 Apr 20240.41500.41500.41500.41500.41501,102
09 Apr 20240.42000.42000.41500.42000.4200273,298
08 Apr 20240.41500.41500.41500.41500.415086,448
05 Apr 20240.41500.41500.41500.41500.415097,713
04 Apr 20240.42000.42000.41500.42000.420025,059
03 Apr 20240.42000.42000.42000.42000.42008,000
02 Apr 20240.42500.42500.41500.42000.420035,159
28 Mar 20240.42000.42000.42000.42000.420013,000
27 Mar 20240.41500.41500.41500.41500.415015,565
26 Mar 20240.42000.42000.42000.42000.420014,064
25 Mar 20240.41500.42000.41500.42000.420062,871
22 Mar 20240.41500.42000.41500.41500.415074,676
21 Mar 20240.41500.41500.41500.41500.415025,000
20 Mar 20240.41500.41500.41500.41500.4150156,044
19 Mar 20240.41500.41500.41500.41500.415020,500
18 Mar 20240.41500.42000.41500.42000.420017,529
15 Mar 20240.41500.41500.41500.41500.415022,138
14 Mar 20240.41500.41500.41500.41500.415034,092
13 Mar 20240.41500.41500.41500.41500.41503,270
12 Mar 20240.42000.42000.42000.42000.4200-
11 Mar 20240.41500.42500.41500.42000.420058,710
08 Mar 20240.41500.41500.41000.41000.41004,000
07 Mar 20240.41000.41500.41000.41500.4150194,559
06 Mar 20240.41500.42000.41000.42000.420026,612
05 Mar 20240.42000.42000.41500.41500.415072,000
04 Mar 20240.41500.41500.41000.41000.4100183,360
01 Mar 20240.42000.42000.41500.41500.4150111,030
29 Feb 20240.42000.42000.41500.41500.415085,434
28 Feb 20240.42500.42500.41000.42500.4250489,888
27 Feb 20240.42000.43000.40000.42500.42501,328,619
26 Feb 20240.37500.37500.37500.37500.37506
23 Feb 20240.35000.37000.35000.37000.37005,076
22 Feb 20240.34500.34500.34500.34500.3450882
21 Feb 20240.36500.36500.33000.34000.340087,433
20 Feb 20240.37000.37000.36500.36500.365018,051
19 Feb 20240.33500.38000.33500.37500.3750105,061
16 Feb 20240.33500.33500.33000.33000.330010,000
15 Feb 20240.33000.33000.33000.33000.3300-
14 Feb 20240.33000.33000.33000.33000.3300-
13 Feb 20240.34500.34500.33000.33000.3300137
12 Feb 20240.34500.34500.34500.34500.34501,531
09 Feb 20240.34500.36000.34000.36000.36002,496
08 Feb 20240.34000.36000.34000.36000.360027,755
07 Feb 20240.34000.34000.34000.34000.3400-
06 Feb 20240.34000.34000.34000.34000.34002,500
05 Feb 20240.34000.34000.34000.34000.340025,305
02 Feb 20240.34000.34000.33500.34000.340013,105
01 Feb 20240.37000.37000.37000.37000.37005
31 Jan 20240.35000.37250.33000.37250.372520,681
30 Jan 20240.40000.40000.35000.35000.3500140,744
29 Jan 20240.39500.41000.39500.40000.400037,690
25 Jan 20240.39000.39500.39000.39500.39503,061
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...