Australia markets open in 7 hours 8 minutes

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
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20220.64000.64000.59500.59500.595025,797
08 Dec 20220.64000.64000.59500.59500.595025,797
07 Dec 20220.62000.62000.62000.62000.620025,000
06 Dec 20220.63250.64500.62000.62000.620042,624
05 Dec 20220.64500.66500.64500.66000.660020,898
02 Dec 20220.63000.64000.63000.64000.640034,716
01 Dec 20220.63500.64250.63000.63000.630074,828
30 Nov 20220.62000.62000.61500.62000.620088,225
29 Nov 20220.63500.63500.62000.62000.620065,129
28 Nov 20220.63500.64500.63000.63250.6325148,516
25 Nov 20220.59000.65000.58000.65000.6500172,612
24 Nov 20220.60500.60500.53000.56000.5600339,626
23 Nov 20220.60500.61000.59000.60000.6000249,748
22 Nov 20220.60500.60500.60500.60500.6050-
21 Nov 20220.60500.60500.60000.60500.6050147,417
18 Nov 20220.63000.63000.60000.60000.600030,288
17 Nov 20220.62000.62000.57000.60000.6000113,534
16 Nov 20220.64000.65500.64000.64000.640038,533
15 Nov 20220.64000.64000.63500.64000.64005,558
14 Nov 20220.64000.64000.63000.63000.63005,125
11 Nov 20220.65500.67500.63000.63000.630018,470
10 Nov 20220.67500.67500.65000.66000.6600137,720
09 Nov 20220.68000.68000.65500.68000.680019,151
08 Nov 20220.69000.69000.67500.69000.690016,658
07 Nov 20220.70000.70500.69000.69000.690023,525
04 Nov 20220.69000.69000.69000.69000.6900272
03 Nov 20220.68000.69000.68000.68000.680017,865
02 Nov 20220.68000.68000.68000.68000.6800-
01 Nov 20220.68500.68500.68000.68000.680020,666
31 Oct 20220.68500.70750.68500.68500.685058,041
28 Oct 20220.70000.70000.68500.68500.685037,992
27 Oct 20220.69000.70000.69000.70000.700040,000
26 Oct 20220.69000.72000.69000.69000.690049,647
25 Oct 20220.72000.72000.69000.69000.690033,948
24 Oct 20220.72500.73000.70000.70000.7000124,015
21 Oct 20220.72000.72000.72000.72000.7200-
20 Oct 20220.72000.72000.72000.72000.720018,000
19 Oct 20220.73500.73500.72000.72000.720038,118
18 Oct 20220.72000.72000.72000.72000.7200-
17 Oct 20220.71000.72000.71000.72000.72003,055
14 Oct 20220.71000.71500.71000.71500.71504,198
13 Oct 20220.72500.72500.72500.72500.725010,000
12 Oct 20220.74500.74500.74500.74500.7450127
11 Oct 20220.71500.71500.71500.71500.715018,900
10 Oct 20220.72500.72500.72500.72500.7250-
07 Oct 20220.72500.72500.72500.72500.7250520
06 Oct 20220.73000.73000.73000.73000.7300-
05 Oct 20220.75500.75500.73000.73000.730077,275
04 Oct 20220.71000.78000.71000.75000.750026,848
03 Oct 20220.74000.74000.69000.69000.69002,577
30 Sept 20220.78000.78000.78000.78000.7800-
29 Sept 20220.78000.78000.78000.78000.7800242
28 Sept 20220.73500.74500.73500.74000.7400168,785
27 Sept 20220.73500.73500.73500.73500.73501,195
26 Sept 20220.76500.76500.71000.74000.740042,103
23 Sept 20220.79000.84500.72000.77000.7700244,423
21 Sept 20220.77000.77000.77000.77000.7700-
20 Sept 20220.77500.77500.77000.77000.770023,024
19 Sept 20220.77000.77000.77000.77000.7700158,730
16 Sept 20220.78000.78000.78000.78000.78002
15 Sept 20220.76500.76500.76500.76500.765011,342
14 Sept 20220.76500.77000.76500.76500.765013,025
13 Sept 20220.75000.79500.72500.79500.795012,290
12 Sept 20220.75000.75000.75000.75000.75007,000
09 Sept 20220.72500.72500.72500.72500.7250-
08 Sept 20220.71000.72500.70500.72500.725016,541
07 Sept 20220.75000.75000.71000.71000.710035,138
06 Sept 20220.78500.78500.75000.75000.750039,726
05 Sept 20220.79000.79000.79000.79000.790025,286
02 Sept 20220.79000.79500.79000.79500.7950905
01 Sept 20220.79000.79000.79000.79000.790086,460
31 Aug 20220.79000.79500.79000.79000.79005,317
30 Aug 20220.80000.80000.77500.77500.775012,354
29 Aug 20220.80000.85000.80000.85000.850024,189
26 Aug 20220.81000.84500.79500.82000.8200115,920
25 Aug 20220.80000.81000.79000.79000.790029,312
24 Aug 20220.80000.83000.80000.80000.800018,731
23 Aug 20220.79500.80500.73000.73000.730027,268
22 Aug 20220.79500.79500.73000.73000.730012,644
19 Aug 20220.79500.79500.79500.79500.79502,147
18 Aug 20220.77000.77000.77000.77000.7700-
17 Aug 20220.79000.79000.76000.77000.770013,257
16 Aug 20220.79000.79000.77000.77000.77002,248
15 Aug 20220.80000.80000.78000.78000.780056,231
12 Aug 20220.83000.83000.78000.78500.785017,829
11 Aug 20220.80000.84000.78000.84000.8400309,608
10 Aug 20220.80000.80000.80000.80000.80001,342
09 Aug 20220.80000.80000.80000.80000.8000658
08 Aug 20220.82000.82000.80000.80000.80008,807
05 Aug 20220.82000.82000.80000.80000.80007,330
04 Aug 20220.80500.80500.80500.80500.8050-
03 Aug 20220.82500.82500.80500.80500.80507,231
02 Aug 20220.88500.89000.79000.79000.790014,299
01 Aug 20220.88000.90000.80000.84000.840048,244
29 July 20220.88000.93000.85000.85000.8500323,256
28 July 20220.79500.80500.77000.78000.780040,063
27 July 20220.76000.76000.76000.76000.7600-
26 July 20220.76000.76000.76000.76000.76001,000
25 July 20220.80000.80000.74500.75000.750032,896
22 July 20220.79000.80000.77750.78500.78503,820
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...