Australia markets closed

Prosus N.V. (PROSY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
12.76-0.16 (-1.24%)
At close: 03:59PM EDT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 202212.9512.9512.7312.7612.76771,700
08 Aug 202213.1113.2712.8812.9212.92991,500
05 Aug 202212.9113.1112.8513.0113.01148,400
04 Aug 202213.3113.4413.1213.3213.32191,700
03 Aug 202212.9613.2312.8913.2213.22239,200
02 Aug 202212.7212.8512.5412.7312.73373,900
01 Aug 202212.8813.0312.7212.9212.92765,900
29 July 202212.9913.0812.8512.9812.98805,900
28 July 202213.5613.6413.2913.5913.59311,500
27 July 202213.3313.5913.2713.5413.54203,300
26 July 202213.6513.6913.3913.4713.47246,800
25 July 202213.9614.0013.6813.8413.84515,200
22 July 202214.2614.3113.8813.9313.93693,700
21 July 202214.1214.3214.0814.2414.241,067,800
20 July 202213.8114.0613.7913.9713.97892,900
19 July 202213.7713.9513.7213.8413.84922,600
18 July 202213.2913.5013.2513.2713.271,479,100
15 July 202212.9012.9612.6812.8812.881,337,900
14 July 202213.0013.1212.7712.9212.923,314,600
13 July 202212.8713.2612.7713.1213.122,012,600
12 July 202213.6113.7113.3313.4513.451,939,300
11 July 202213.6413.7313.3913.4313.43344,600
08 July 202213.8813.9513.6013.7513.75647,000
07 July 202214.0814.6214.0814.5614.561,116,700
06 July 202213.6913.7313.3613.6913.691,541,200
05 July 202213.3913.8013.2413.7813.781,424,500
01 July 202213.0913.4913.0713.4513.451,567,300
30 June 202212.9613.2112.7313.0913.092,118,100
29 June 202212.9513.2212.8613.1113.112,843,300
28 June 202212.7612.9612.5912.7712.773,746,100
27 June 202213.4413.4612.7312.8812.883,152,800
24 June 202210.8511.4010.8011.3811.381,252,000
23 June 202210.5810.8110.5010.7910.79729,800
22 June 202210.3510.6710.3310.4210.42731,600
21 June 202210.4910.7010.4710.6310.63758,800
17 June 202210.4510.4910.1510.3110.31530,400
16 June 202210.0710.189.8610.0710.07531,600
15 June 202210.3510.5310.1410.3810.381,106,900
14 June 202210.0710.149.899.969.961,160,300
13 June 202210.1510.249.9510.0610.061,009,100
10 June 202210.6210.6810.4210.5110.511,121,200
09 June 202211.1411.1910.8110.8110.81716,300
08 June 202211.0011.3110.9211.2411.241,335,600
07 June 202210.0410.4010.0410.3710.373,655,200
06 June 202210.4710.5910.3210.3810.381,989,300
03 June 202210.0510.079.909.959.95364,600
02 June 20229.9310.229.9310.2010.20761,500
01 June 202210.3310.379.9610.0710.07707,100
31 May 202210.3110.4510.2210.3810.38636,700
27 May 20229.679.839.659.809.80441,500
26 May 20229.469.789.449.709.70649,600
25 May 20228.959.358.959.289.281,237,100
24 May 20229.019.028.868.948.94712,400
23 May 20229.549.599.429.579.57937,200
20 May 20229.809.819.459.629.62641,300
19 May 20229.359.769.359.659.65749,300
18 May 20229.469.549.269.309.30887,700
17 May 20229.9810.059.779.989.981,703,700
16 May 20229.119.279.039.189.18558,700
13 May 20228.829.258.819.189.18880,400
12 May 20228.779.178.678.998.991,055,200
11 May 20228.979.218.828.848.841,564,300
10 May 20228.828.848.448.598.591,646,900
09 May 20228.688.748.468.498.491,650,700
06 May 20228.889.038.768.968.963,573,300
05 May 20229.419.418.859.029.023,006,100
04 May 20229.559.799.399.799.793,125,300
03 May 20229.799.899.719.819.81745,800
02 May 20229.459.709.429.659.65785,200
29 Apr 20229.8410.009.729.729.72730,800
28 Apr 20229.089.168.939.139.131,318,800
27 Apr 20229.089.309.079.209.20774,300
26 Apr 20229.309.309.089.149.14959,800
25 Apr 20229.209.389.149.329.32873,800
22 Apr 20229.499.619.349.369.36536,800
21 Apr 20229.519.639.219.259.25618,800
20 Apr 20229.829.909.659.749.74699,000
19 Apr 20229.829.949.739.929.921,473,500
18 Apr 202210.2210.2410.0510.1010.10629,200
14 Apr 202210.3110.3210.1610.2210.22737,100
13 Apr 202210.1910.6710.1810.6210.621,139,000
12 Apr 202210.5110.5910.3710.4010.401,147,300
11 Apr 202210.6210.7610.5010.5510.551,245,100
08 Apr 202210.2910.4810.2410.3910.39687,600
07 Apr 202210.6910.7410.4810.5810.58884,400
06 Apr 202210.9010.9410.7010.9010.90732,700
05 Apr 202211.7911.8011.3811.4411.441,330,400
04 Apr 202211.6311.8211.6311.6911.691,867,800
01 Apr 202211.4211.4611.2211.3011.30717,800
31 Mar 202210.9710.9810.7710.8910.891,589,900
30 Mar 202211.4111.4311.0811.1811.18460,200
29 Mar 202211.1111.2811.0311.2811.281,233,900
28 Mar 202210.6710.8210.5410.7310.731,127,600
25 Mar 202210.7210.8110.5410.6910.695,073,800
24 Mar 202210.8211.0010.6810.9810.98728,800
23 Mar 202210.9011.2010.8210.9810.981,409,300
22 Mar 202211.6111.8911.5911.7611.761,134,600
21 Mar 202211.4511.4711.2111.2511.25803,300
18 Mar 202211.2812.0011.2811.9711.97910,400
17 Mar 202211.2911.5211.1811.3911.39814,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...