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

0.8000

0.0000

(0.00%)

At close: 10:06AM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	0.8000	0.8000	0.8000	0.8000	0.8000	628
19 May 2022	0.8000	0.8000	0.8000	0.8000	0.8000	244
18 May 2022	0.8200	0.8200	0.8200	0.8200	0.8200	1,350
17 May 2022	0.8000	0.8000	0.8000	0.8000	0.8000	20,300
16 May 2022	0.7900	0.8150	0.7800	0.7800	0.7800	14,800
13 May 2022	0.8000	0.8200	0.8000	0.8000	0.8000	30,646
12 May 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
11 May 2022	0.7700	0.8000	0.7700	0.8000	0.8000	119,445
10 May 2022	0.8000	0.8000	0.7700	0.7700	0.7700	48,982
09 May 2022	0.8250	0.8250	0.8000	0.8000	0.8000	13,844
06 May 2022	0.8500	0.8500	0.8500	0.8500	0.8500	40,473
05 May 2022	0.8800	0.8800	0.8500	0.8500	0.8500	233
04 May 2022	0.8500	0.8550	0.8450	0.8550	0.8550	73,645
03 May 2022	0.8950	0.9000	0.8400	0.8400	0.8400	58,878
02 May 2022	0.8950	0.8950	0.8600	0.8600	0.8600	10,549
29 Apr 2022	0.8600	0.8900	0.8600	0.8900	0.8900	29,510
28 Apr 2022	0.9000	0.9200	0.8500	0.8500	0.8500	8,301
27 Apr 2022	0.8400	0.9000	0.8400	0.9000	0.9000	99,310
26 Apr 2022	0.8950	0.8950	0.8100	0.8350	0.8350	40,874
22 Apr 2022	0.8550	0.8600	0.8550	0.8600	0.8600	10,025
21 Apr 2022	0.9050	0.9050	0.8600	0.8600	0.8600	17,604
20 Apr 2022	0.9000	0.9050	0.9000	0.9050	0.9050	17,637
19 Apr 2022	0.8950	0.9000	0.8950	0.9000	0.9000	2
14 Apr 2022	0.8600	0.9050	0.8600	0.9050	0.9050	12,805
13 Apr 2022	0.8600	0.8600	0.8600	0.8600	0.8600	-
12 Apr 2022	0.8600	0.8600	0.8600	0.8600	0.8600	4,581
11 Apr 2022	0.8700	0.8750	0.8600	0.8600	0.8600	35,039
08 Apr 2022	0.8700	0.8700	0.8550	0.8600	0.8600	31,652
07 Apr 2022	0.8550	0.9050	0.8550	0.8750	0.8750	10,156
06 Apr 2022	0.8600	0.8600	0.8600	0.8600	0.8600	-
05 Apr 2022	0.8600	0.8600	0.8600	0.8600	0.8600	500
04 Apr 2022	0.8500	0.8550	0.8500	0.8550	0.8550	5,279
01 Apr 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
31 Mar 2022	0.8500	0.8700	0.8500	0.8500	0.8500	93,567
30 Mar 2022	0.8500	0.8600	0.8500	0.8500	0.8500	36,603
29 Mar 2022	0.8400	0.8550	0.8300	0.8550	0.8550	5,000
28 Mar 2022	0.8600	0.8600	0.8550	0.8600	0.8600	10,659
25 Mar 2022	0.8925	0.9200	0.8500	0.8500	0.8500	6,955
24 Mar 2022	0.9000	0.9000	0.8600	0.8650	0.8650	103,886
23 Mar 2022	0.8700	0.9250	0.8700	0.9000	0.9000	8,948
22 Mar 2022	0.8700	0.8900	0.8700	0.8700	0.8700	18,439
21 Mar 2022	0.9000	0.9000	0.8500	0.8700	0.8700	18,179
18 Mar 2022	0.9600	0.9700	0.9300	0.9300	0.9300	5,486
17 Mar 2022	0.8900	0.9600	0.8900	0.9600	0.9600	12,148
16 Mar 2022	0.8950	0.8950	0.8900	0.8900	0.8900	26,124
15 Mar 2022	0.9000	0.9100	0.8800	0.8800	0.8800	28,948
14 Mar 2022	0.9150	0.9150	0.9150	0.9150	0.9150	2,000
11 Mar 2022	0.9000	0.9300	0.9000	0.9300	0.9300	18,183
10 Mar 2022	0.8900	0.9050	0.8800	0.9050	0.9050	21,628
09 Mar 2022	0.8800	0.9200	0.8800	0.9200	0.9200	16,880
08 Mar 2022	0.8750	0.8750	0.8750	0.8750	0.8750	550
07 Mar 2022	0.9200	0.9200	0.8800	0.9100	0.9100	57,559
04 Mar 2022	0.9200	0.9250	0.9200	0.9200	0.9200	8,055
03 Mar 2022	0.9300	0.9850	0.9200	0.9200	0.9200	109,800
02 Mar 2022	0.9500	0.9600	0.9250	0.9250	0.9250	39,369
01 Mar 2022	0.9600	0.9600	0.9500	0.9600	0.9600	32,246
28 Feb 2022	1.0250	1.0250	0.9800	0.9800	0.9800	7,450
25 Feb 2022	0.9950	1.0300	0.9825	1.0300	1.0300	34,077
24 Feb 2022	0.9500	1.0100	0.9200	1.0100	1.0100	15,274
23 Feb 2022	0.9200	0.9500	0.9200	0.9500	0.9500	38,736
22 Feb 2022	0.9200	0.9200	0.8600	0.8650	0.8650	32,670
21 Feb 2022	0.9900	0.9900	0.9100	0.9500	0.9500	141,659
18 Feb 2022	0.9600	0.9600	0.9500	0.9500	0.9500	12,648
17 Feb 2022	1.0300	1.0550	0.9400	0.9400	0.9400	93,404
16 Feb 2022	0.9450	1.0850	0.9450	1.0300	1.0300	508,132
15 Feb 2022	0.9350	0.9400	0.8950	0.9200	0.9200	35,436
14 Feb 2022	0.9100	0.9100	0.8750	0.9100	0.9100	39,500
11 Feb 2022	0.9400	0.9500	0.8900	0.9450	0.9450	60,853
10 Feb 2022	0.9350	0.9450	0.9350	0.9400	0.9400	53,938
09 Feb 2022	0.9000	0.9300	0.8950	0.9300	0.9300	115,374
08 Feb 2022	0.8700	0.9200	0.8700	0.9000	0.9000	106,713
07 Feb 2022	0.8450	0.8800	0.8450	0.8700	0.8700	124,435
04 Feb 2022	0.8450	0.8450	0.8450	0.8450	0.8450	-
03 Feb 2022	0.8500	0.8500	0.8450	0.8450	0.8450	19,322
02 Feb 2022	0.7900	0.8500	0.7900	0.8500	0.8500	195,149
01 Feb 2022	0.7700	0.8050	0.7700	0.7750	0.7750	33,593
31 Jan 2022	0.7900	0.8100	0.7700	0.7700	0.7700	80,780
28 Jan 2022	0.7400	0.7850	0.7400	0.7500	0.7500	39,791
27 Jan 2022	0.7400	0.7800	0.7150	0.7150	0.7150	63,055
25 Jan 2022	0.7900	0.7900	0.6950	0.6950	0.6950	260,714
24 Jan 2022	0.8350	0.8350	0.7300	0.7300	0.7300	211,293
21 Jan 2022	0.8200	0.8300	0.7950	0.8300	0.8300	129,723
20 Jan 2022	0.8500	0.8500	0.8350	0.8350	0.8350	17,210
19 Jan 2022	0.8950	0.8950	0.8400	0.8400	0.8400	70,872
18 Jan 2022	0.9050	0.9300	0.9000	0.9000	0.9000	38,382
17 Jan 2022	0.9100	0.9450	0.8850	0.9100	0.9100	290,113
14 Jan 2022	0.8700	0.8800	0.8000	0.8000	0.8000	54,223
13 Jan 2022	0.7850	0.8900	0.7850	0.8900	0.8900	23,856
12 Jan 2022	0.7800	0.7800	0.7700	0.7700	0.7700	4,001
11 Jan 2022	0.7700	0.7950	0.7700	0.7900	0.7900	32,936
10 Jan 2022	0.7600	0.7750	0.7600	0.7750	0.7750	44,405
07 Jan 2022	0.7600	0.7800	0.7600	0.7800	0.7800	3,532
06 Jan 2022	0.7650	0.7650	0.7650	0.7650	0.7650	10,000
05 Jan 2022	0.7800	0.7800	0.7600	0.7650	0.7650	16,083
04 Jan 2022	0.7350	0.7800	0.7350	0.7700	0.7700	45,493
31 Dec 2021	0.7200	0.7200	0.7200	0.7200	0.7200	-
30 Dec 2021	0.7200	0.7200	0.7200	0.7200	0.7200	-
29 Dec 2021	0.7500	0.7700	0.7200	0.7200	0.7200	40,555
24 Dec 2021	0.7600	0.7600	0.7250	0.7250	0.7250	36,642
23 Dec 2021	0.7600	0.7600	0.7300	0.7500	0.7500	22,640
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

ASX 2007,145.60+81.10(+1.15%)

AUD/USD0.7037-0.0012(-0.17%)

OIL110.35+0.46(+0.42%)

GOLD1,845.10+3.90(+0.21%)

BTC-AUD41,645.43-1,736.00(-4.00%)

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

Prospa Group Limited (PGL.AX)

ALL ORDS
7,391.00
+87.70(+1.20%)

ASX 200
7,145.60
+81.10(+1.15%)

AUD/USD
0.7037
-0.0012(-0.17%)

OIL
110.35
+0.46(+0.42%)

GOLD
1,845.10
+3.90(+0.21%)

BTC-AUD
41,645.43
-1,736.00(-4.00%)