Prospa Group Limited (PGL.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:40PM AEST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 0.4350 | 0.4350 | 0.4300 | 0.4350 | 0.4350 | 1,974 |
| 21 June 2024 | 0.4400 | 0.4400 | 0.4350 | 0.4350 | 0.4350 | 1,827 |
| 20 June 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 200 |
| 19 June 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 6,018 |
| 18 June 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 1,150 |
| 17 June 2024 | 0.4400 | 0.4450 | 0.4350 | 0.4400 | 0.4400 | 4,935 |
| 14 June 2024 | - | - | - | - | - | - |
| 13 June 2024 | - | - | - | - | - | - |
| 12 June 2024 | 0.4150 | 0.4200 | 0.4150 | 0.4200 | 0.4200 | 4,451 |
| 11 June 2024 | - | - | - | - | - | - |
| 07 June 2024 | - | - | - | - | - | - |
| 06 June 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 35 |
| 05 June 2024 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 206 |
| 04 June 2024 | - | - | - | - | - | - |
| 03 June 2024 | 0.4100 | 0.4100 | 0.4050 | 0.4050 | 0.4050 | 4,215 |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 471 |
| 29 May 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 2,572 |
| 28 May 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 448 |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 1,098 |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 2,325 |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 0.4100 | 0.4100 | 0.4050 | 0.4050 | 0.4050 | 5,122 |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,467 |
| 13 May 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 1,059 |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 1,984 |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,510 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 2,877 |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 2,220 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,072 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 11,250 |
| 26 Mar 2024 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 0.4150 | 1,936 |
| 25 Mar 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,122 |
| 22 Mar 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,359 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 0.4200 | 0.4250 | 0.4200 | 0.4250 | 0.4250 | 5,948 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 3,228 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 4,432 |
| 01 Mar 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,072 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 2,404 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.