Australia markets closed

Prospa Group Limited (PGL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.80000.0000 (0.00%)
At close: 10:06AM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 May 20220.80000.80000.80000.80000.8000628
19 May 20220.80000.80000.80000.80000.8000244
18 May 20220.82000.82000.82000.82000.82001,350
17 May 20220.80000.80000.80000.80000.800020,300
16 May 20220.79000.81500.78000.78000.780014,800
13 May 20220.80000.82000.80000.80000.800030,646
12 May 20220.80000.80000.80000.80000.8000-
11 May 20220.77000.80000.77000.80000.8000119,445
10 May 20220.80000.80000.77000.77000.770048,982
09 May 20220.82500.82500.80000.80000.800013,844
06 May 20220.85000.85000.85000.85000.850040,473
05 May 20220.88000.88000.85000.85000.8500233
04 May 20220.85000.85500.84500.85500.855073,645
03 May 20220.89500.90000.84000.84000.840058,878
02 May 20220.89500.89500.86000.86000.860010,549
29 Apr 20220.86000.89000.86000.89000.890029,510
28 Apr 20220.90000.92000.85000.85000.85008,301
27 Apr 20220.84000.90000.84000.90000.900099,310
26 Apr 20220.89500.89500.81000.83500.835040,874
22 Apr 20220.85500.86000.85500.86000.860010,025
21 Apr 20220.90500.90500.86000.86000.860017,604
20 Apr 20220.90000.90500.90000.90500.905017,637
19 Apr 20220.89500.90000.89500.90000.90002
14 Apr 20220.86000.90500.86000.90500.905012,805
13 Apr 20220.86000.86000.86000.86000.8600-
12 Apr 20220.86000.86000.86000.86000.86004,581
11 Apr 20220.87000.87500.86000.86000.860035,039
08 Apr 20220.87000.87000.85500.86000.860031,652
07 Apr 20220.85500.90500.85500.87500.875010,156
06 Apr 20220.86000.86000.86000.86000.8600-
05 Apr 20220.86000.86000.86000.86000.8600500
04 Apr 20220.85000.85500.85000.85500.85505,279
01 Apr 20220.85000.85000.85000.85000.8500-
31 Mar 20220.85000.87000.85000.85000.850093,567
30 Mar 20220.85000.86000.85000.85000.850036,603
29 Mar 20220.84000.85500.83000.85500.85505,000
28 Mar 20220.86000.86000.85500.86000.860010,659
25 Mar 20220.89250.92000.85000.85000.85006,955
24 Mar 20220.90000.90000.86000.86500.8650103,886
23 Mar 20220.87000.92500.87000.90000.90008,948
22 Mar 20220.87000.89000.87000.87000.870018,439
21 Mar 20220.90000.90000.85000.87000.870018,179
18 Mar 20220.96000.97000.93000.93000.93005,486
17 Mar 20220.89000.96000.89000.96000.960012,148
16 Mar 20220.89500.89500.89000.89000.890026,124
15 Mar 20220.90000.91000.88000.88000.880028,948
14 Mar 20220.91500.91500.91500.91500.91502,000
11 Mar 20220.90000.93000.90000.93000.930018,183
10 Mar 20220.89000.90500.88000.90500.905021,628
09 Mar 20220.88000.92000.88000.92000.920016,880
08 Mar 20220.87500.87500.87500.87500.8750550
07 Mar 20220.92000.92000.88000.91000.910057,559
04 Mar 20220.92000.92500.92000.92000.92008,055
03 Mar 20220.93000.98500.92000.92000.9200109,800
02 Mar 20220.95000.96000.92500.92500.925039,369
01 Mar 20220.96000.96000.95000.96000.960032,246
28 Feb 20221.02501.02500.98000.98000.98007,450
25 Feb 20220.99501.03000.98251.03001.030034,077
24 Feb 20220.95001.01000.92001.01001.010015,274
23 Feb 20220.92000.95000.92000.95000.950038,736
22 Feb 20220.92000.92000.86000.86500.865032,670
21 Feb 20220.99000.99000.91000.95000.9500141,659
18 Feb 20220.96000.96000.95000.95000.950012,648
17 Feb 20221.03001.05500.94000.94000.940093,404
16 Feb 20220.94501.08500.94501.03001.0300508,132
15 Feb 20220.93500.94000.89500.92000.920035,436
14 Feb 20220.91000.91000.87500.91000.910039,500
11 Feb 20220.94000.95000.89000.94500.945060,853
10 Feb 20220.93500.94500.93500.94000.940053,938
09 Feb 20220.90000.93000.89500.93000.9300115,374
08 Feb 20220.87000.92000.87000.90000.9000106,713
07 Feb 20220.84500.88000.84500.87000.8700124,435
04 Feb 20220.84500.84500.84500.84500.8450-
03 Feb 20220.85000.85000.84500.84500.845019,322
02 Feb 20220.79000.85000.79000.85000.8500195,149
01 Feb 20220.77000.80500.77000.77500.775033,593
31 Jan 20220.79000.81000.77000.77000.770080,780
28 Jan 20220.74000.78500.74000.75000.750039,791
27 Jan 20220.74000.78000.71500.71500.715063,055
25 Jan 20220.79000.79000.69500.69500.6950260,714
24 Jan 20220.83500.83500.73000.73000.7300211,293
21 Jan 20220.82000.83000.79500.83000.8300129,723
20 Jan 20220.85000.85000.83500.83500.835017,210
19 Jan 20220.89500.89500.84000.84000.840070,872
18 Jan 20220.90500.93000.90000.90000.900038,382
17 Jan 20220.91000.94500.88500.91000.9100290,113
14 Jan 20220.87000.88000.80000.80000.800054,223
13 Jan 20220.78500.89000.78500.89000.890023,856
12 Jan 20220.78000.78000.77000.77000.77004,001
11 Jan 20220.77000.79500.77000.79000.790032,936
10 Jan 20220.76000.77500.76000.77500.775044,405
07 Jan 20220.76000.78000.76000.78000.78003,532
06 Jan 20220.76500.76500.76500.76500.765010,000
05 Jan 20220.78000.78000.76000.76500.765016,083
04 Jan 20220.73500.78000.73500.77000.770045,493
31 Dec 20210.72000.72000.72000.72000.7200-
30 Dec 20210.72000.72000.72000.72000.7200-
29 Dec 20210.75000.77000.72000.72000.720040,555
24 Dec 20210.76000.76000.72500.72500.725036,642
23 Dec 20210.76000.76000.73000.75000.750022,640
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...