News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Prospa Group Limited (PGL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.5950

-0.0250

(-4.03%)

At close: 01:13PM AEDT

Time period:

09 Dec 2021 - 09 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2022	0.6400	0.6400	0.5950	0.5950	0.5950	25,797
08 Dec 2022	0.6400	0.6400	0.5950	0.5950	0.5950	25,797
07 Dec 2022	0.6200	0.6200	0.6200	0.6200	0.6200	25,000
06 Dec 2022	0.6325	0.6450	0.6200	0.6200	0.6200	42,624
05 Dec 2022	0.6450	0.6650	0.6450	0.6600	0.6600	20,898
02 Dec 2022	0.6300	0.6400	0.6300	0.6400	0.6400	34,716
01 Dec 2022	0.6350	0.6425	0.6300	0.6300	0.6300	74,828
30 Nov 2022	0.6200	0.6200	0.6150	0.6200	0.6200	88,225
29 Nov 2022	0.6350	0.6350	0.6200	0.6200	0.6200	65,129
28 Nov 2022	0.6350	0.6450	0.6300	0.6325	0.6325	148,516
25 Nov 2022	0.5900	0.6500	0.5800	0.6500	0.6500	172,612
24 Nov 2022	0.6050	0.6050	0.5300	0.5600	0.5600	339,626
23 Nov 2022	0.6050	0.6100	0.5900	0.6000	0.6000	249,748
22 Nov 2022	0.6050	0.6050	0.6050	0.6050	0.6050	-
21 Nov 2022	0.6050	0.6050	0.6000	0.6050	0.6050	147,417
18 Nov 2022	0.6300	0.6300	0.6000	0.6000	0.6000	30,288
17 Nov 2022	0.6200	0.6200	0.5700	0.6000	0.6000	113,534
16 Nov 2022	0.6400	0.6550	0.6400	0.6400	0.6400	38,533
15 Nov 2022	0.6400	0.6400	0.6350	0.6400	0.6400	5,558
14 Nov 2022	0.6400	0.6400	0.6300	0.6300	0.6300	5,125
11 Nov 2022	0.6550	0.6750	0.6300	0.6300	0.6300	18,470
10 Nov 2022	0.6750	0.6750	0.6500	0.6600	0.6600	137,720
09 Nov 2022	0.6800	0.6800	0.6550	0.6800	0.6800	19,151
08 Nov 2022	0.6900	0.6900	0.6750	0.6900	0.6900	16,658
07 Nov 2022	0.7000	0.7050	0.6900	0.6900	0.6900	23,525
04 Nov 2022	0.6900	0.6900	0.6900	0.6900	0.6900	272
03 Nov 2022	0.6800	0.6900	0.6800	0.6800	0.6800	17,865
02 Nov 2022	0.6800	0.6800	0.6800	0.6800	0.6800	-
01 Nov 2022	0.6850	0.6850	0.6800	0.6800	0.6800	20,666
31 Oct 2022	0.6850	0.7075	0.6850	0.6850	0.6850	58,041
28 Oct 2022	0.7000	0.7000	0.6850	0.6850	0.6850	37,992
27 Oct 2022	0.6900	0.7000	0.6900	0.7000	0.7000	40,000
26 Oct 2022	0.6900	0.7200	0.6900	0.6900	0.6900	49,647
25 Oct 2022	0.7200	0.7200	0.6900	0.6900	0.6900	33,948
24 Oct 2022	0.7250	0.7300	0.7000	0.7000	0.7000	124,015
21 Oct 2022	0.7200	0.7200	0.7200	0.7200	0.7200	-
20 Oct 2022	0.7200	0.7200	0.7200	0.7200	0.7200	18,000
19 Oct 2022	0.7350	0.7350	0.7200	0.7200	0.7200	38,118
18 Oct 2022	0.7200	0.7200	0.7200	0.7200	0.7200	-
17 Oct 2022	0.7100	0.7200	0.7100	0.7200	0.7200	3,055
14 Oct 2022	0.7100	0.7150	0.7100	0.7150	0.7150	4,198
13 Oct 2022	0.7250	0.7250	0.7250	0.7250	0.7250	10,000
12 Oct 2022	0.7450	0.7450	0.7450	0.7450	0.7450	127
11 Oct 2022	0.7150	0.7150	0.7150	0.7150	0.7150	18,900
10 Oct 2022	0.7250	0.7250	0.7250	0.7250	0.7250	-
07 Oct 2022	0.7250	0.7250	0.7250	0.7250	0.7250	520
06 Oct 2022	0.7300	0.7300	0.7300	0.7300	0.7300	-
05 Oct 2022	0.7550	0.7550	0.7300	0.7300	0.7300	77,275
04 Oct 2022	0.7100	0.7800	0.7100	0.7500	0.7500	26,848
03 Oct 2022	0.7400	0.7400	0.6900	0.6900	0.6900	2,577
30 Sept 2022	0.7800	0.7800	0.7800	0.7800	0.7800	-
29 Sept 2022	0.7800	0.7800	0.7800	0.7800	0.7800	242
28 Sept 2022	0.7350	0.7450	0.7350	0.7400	0.7400	168,785
27 Sept 2022	0.7350	0.7350	0.7350	0.7350	0.7350	1,195
26 Sept 2022	0.7650	0.7650	0.7100	0.7400	0.7400	42,103
23 Sept 2022	0.7900	0.8450	0.7200	0.7700	0.7700	244,423
21 Sept 2022	0.7700	0.7700	0.7700	0.7700	0.7700	-
20 Sept 2022	0.7750	0.7750	0.7700	0.7700	0.7700	23,024
19 Sept 2022	0.7700	0.7700	0.7700	0.7700	0.7700	158,730
16 Sept 2022	0.7800	0.7800	0.7800	0.7800	0.7800	2
15 Sept 2022	0.7650	0.7650	0.7650	0.7650	0.7650	11,342
14 Sept 2022	0.7650	0.7700	0.7650	0.7650	0.7650	13,025
13 Sept 2022	0.7500	0.7950	0.7250	0.7950	0.7950	12,290
12 Sept 2022	0.7500	0.7500	0.7500	0.7500	0.7500	7,000
09 Sept 2022	0.7250	0.7250	0.7250	0.7250	0.7250	-
08 Sept 2022	0.7100	0.7250	0.7050	0.7250	0.7250	16,541
07 Sept 2022	0.7500	0.7500	0.7100	0.7100	0.7100	35,138
06 Sept 2022	0.7850	0.7850	0.7500	0.7500	0.7500	39,726
05 Sept 2022	0.7900	0.7900	0.7900	0.7900	0.7900	25,286
02 Sept 2022	0.7900	0.7950	0.7900	0.7950	0.7950	905
01 Sept 2022	0.7900	0.7900	0.7900	0.7900	0.7900	86,460
31 Aug 2022	0.7900	0.7950	0.7900	0.7900	0.7900	5,317
30 Aug 2022	0.8000	0.8000	0.7750	0.7750	0.7750	12,354
29 Aug 2022	0.8000	0.8500	0.8000	0.8500	0.8500	24,189
26 Aug 2022	0.8100	0.8450	0.7950	0.8200	0.8200	115,920
25 Aug 2022	0.8000	0.8100	0.7900	0.7900	0.7900	29,312
24 Aug 2022	0.8000	0.8300	0.8000	0.8000	0.8000	18,731
23 Aug 2022	0.7950	0.8050	0.7300	0.7300	0.7300	27,268
22 Aug 2022	0.7950	0.7950	0.7300	0.7300	0.7300	12,644
19 Aug 2022	0.7950	0.7950	0.7950	0.7950	0.7950	2,147
18 Aug 2022	0.7700	0.7700	0.7700	0.7700	0.7700	-
17 Aug 2022	0.7900	0.7900	0.7600	0.7700	0.7700	13,257
16 Aug 2022	0.7900	0.7900	0.7700	0.7700	0.7700	2,248
15 Aug 2022	0.8000	0.8000	0.7800	0.7800	0.7800	56,231
12 Aug 2022	0.8300	0.8300	0.7800	0.7850	0.7850	17,829
11 Aug 2022	0.8000	0.8400	0.7800	0.8400	0.8400	309,608
10 Aug 2022	0.8000	0.8000	0.8000	0.8000	0.8000	1,342
09 Aug 2022	0.8000	0.8000	0.8000	0.8000	0.8000	658
08 Aug 2022	0.8200	0.8200	0.8000	0.8000	0.8000	8,807
05 Aug 2022	0.8200	0.8200	0.8000	0.8000	0.8000	7,330
04 Aug 2022	0.8050	0.8050	0.8050	0.8050	0.8050	-
03 Aug 2022	0.8250	0.8250	0.8050	0.8050	0.8050	7,231
02 Aug 2022	0.8850	0.8900	0.7900	0.7900	0.7900	14,299
01 Aug 2022	0.8800	0.9000	0.8000	0.8400	0.8400	48,244
29 July 2022	0.8800	0.9300	0.8500	0.8500	0.8500	323,256
28 July 2022	0.7950	0.8050	0.7700	0.7800	0.7800	40,063
27 July 2022	0.7600	0.7600	0.7600	0.7600	0.7600	-
26 July 2022	0.7600	0.7600	0.7600	0.7600	0.7600	1,000
25 July 2022	0.8000	0.8000	0.7450	0.7500	0.7500	32,896
22 July 2022	0.7900	0.8000	0.7775	0.7850	0.7850	3,820
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,369.40-53.80(-0.72%)

AUD/USD0.6767+0.0040(+0.60%)

ASX 2007,175.50-53.90(-0.75%)

OIL72.25+0.24(+0.33%)

GOLD1,803.90+5.90(+0.33%)

BTC-AUD25,003.60-29.80(-0.12%)

News that makes you smarter and richer... For free.

Prospa Group Limited (PGL.AX)

ALL ORDS
7,369.40
-53.80(-0.72%)

AUD/USD
0.6767
+0.0040(+0.60%)

ASX 200
7,175.50
-53.90(-0.75%)

OIL
72.25
+0.24(+0.33%)

GOLD
1,803.90
+5.90(+0.33%)

BTC-AUD
25,003.60
-29.80(-0.12%)