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

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Aug 2022	12.95	12.95	12.73	12.76	12.76	771,700
08 Aug 2022	13.11	13.27	12.88	12.92	12.92	991,500
05 Aug 2022	12.91	13.11	12.85	13.01	13.01	148,400
04 Aug 2022	13.31	13.44	13.12	13.32	13.32	191,700
03 Aug 2022	12.96	13.23	12.89	13.22	13.22	239,200
02 Aug 2022	12.72	12.85	12.54	12.73	12.73	373,900
01 Aug 2022	12.88	13.03	12.72	12.92	12.92	765,900
29 July 2022	12.99	13.08	12.85	12.98	12.98	805,900
28 July 2022	13.56	13.64	13.29	13.59	13.59	311,500
27 July 2022	13.33	13.59	13.27	13.54	13.54	203,300
26 July 2022	13.65	13.69	13.39	13.47	13.47	246,800
25 July 2022	13.96	14.00	13.68	13.84	13.84	515,200
22 July 2022	14.26	14.31	13.88	13.93	13.93	693,700
21 July 2022	14.12	14.32	14.08	14.24	14.24	1,067,800
20 July 2022	13.81	14.06	13.79	13.97	13.97	892,900
19 July 2022	13.77	13.95	13.72	13.84	13.84	922,600
18 July 2022	13.29	13.50	13.25	13.27	13.27	1,479,100
15 July 2022	12.90	12.96	12.68	12.88	12.88	1,337,900
14 July 2022	13.00	13.12	12.77	12.92	12.92	3,314,600
13 July 2022	12.87	13.26	12.77	13.12	13.12	2,012,600
12 July 2022	13.61	13.71	13.33	13.45	13.45	1,939,300
11 July 2022	13.64	13.73	13.39	13.43	13.43	344,600
08 July 2022	13.88	13.95	13.60	13.75	13.75	647,000
07 July 2022	14.08	14.62	14.08	14.56	14.56	1,116,700
06 July 2022	13.69	13.73	13.36	13.69	13.69	1,541,200
05 July 2022	13.39	13.80	13.24	13.78	13.78	1,424,500
01 July 2022	13.09	13.49	13.07	13.45	13.45	1,567,300
30 June 2022	12.96	13.21	12.73	13.09	13.09	2,118,100
29 June 2022	12.95	13.22	12.86	13.11	13.11	2,843,300
28 June 2022	12.76	12.96	12.59	12.77	12.77	3,746,100
27 June 2022	13.44	13.46	12.73	12.88	12.88	3,152,800
24 June 2022	10.85	11.40	10.80	11.38	11.38	1,252,000
23 June 2022	10.58	10.81	10.50	10.79	10.79	729,800
22 June 2022	10.35	10.67	10.33	10.42	10.42	731,600
21 June 2022	10.49	10.70	10.47	10.63	10.63	758,800
17 June 2022	10.45	10.49	10.15	10.31	10.31	530,400
16 June 2022	10.07	10.18	9.86	10.07	10.07	531,600
15 June 2022	10.35	10.53	10.14	10.38	10.38	1,106,900
14 June 2022	10.07	10.14	9.89	9.96	9.96	1,160,300
13 June 2022	10.15	10.24	9.95	10.06	10.06	1,009,100
10 June 2022	10.62	10.68	10.42	10.51	10.51	1,121,200
09 June 2022	11.14	11.19	10.81	10.81	10.81	716,300
08 June 2022	11.00	11.31	10.92	11.24	11.24	1,335,600
07 June 2022	10.04	10.40	10.04	10.37	10.37	3,655,200
06 June 2022	10.47	10.59	10.32	10.38	10.38	1,989,300
03 June 2022	10.05	10.07	9.90	9.95	9.95	364,600
02 June 2022	9.93	10.22	9.93	10.20	10.20	761,500
01 June 2022	10.33	10.37	9.96	10.07	10.07	707,100
31 May 2022	10.31	10.45	10.22	10.38	10.38	636,700
27 May 2022	9.67	9.83	9.65	9.80	9.80	441,500
26 May 2022	9.46	9.78	9.44	9.70	9.70	649,600
25 May 2022	8.95	9.35	8.95	9.28	9.28	1,237,100
24 May 2022	9.01	9.02	8.86	8.94	8.94	712,400
23 May 2022	9.54	9.59	9.42	9.57	9.57	937,200
20 May 2022	9.80	9.81	9.45	9.62	9.62	641,300
19 May 2022	9.35	9.76	9.35	9.65	9.65	749,300
18 May 2022	9.46	9.54	9.26	9.30	9.30	887,700
17 May 2022	9.98	10.05	9.77	9.98	9.98	1,703,700
16 May 2022	9.11	9.27	9.03	9.18	9.18	558,700
13 May 2022	8.82	9.25	8.81	9.18	9.18	880,400
12 May 2022	8.77	9.17	8.67	8.99	8.99	1,055,200
11 May 2022	8.97	9.21	8.82	8.84	8.84	1,564,300
10 May 2022	8.82	8.84	8.44	8.59	8.59	1,646,900
09 May 2022	8.68	8.74	8.46	8.49	8.49	1,650,700
06 May 2022	8.88	9.03	8.76	8.96	8.96	3,573,300
05 May 2022	9.41	9.41	8.85	9.02	9.02	3,006,100
04 May 2022	9.55	9.79	9.39	9.79	9.79	3,125,300
03 May 2022	9.79	9.89	9.71	9.81	9.81	745,800
02 May 2022	9.45	9.70	9.42	9.65	9.65	785,200
29 Apr 2022	9.84	10.00	9.72	9.72	9.72	730,800
28 Apr 2022	9.08	9.16	8.93	9.13	9.13	1,318,800
27 Apr 2022	9.08	9.30	9.07	9.20	9.20	774,300
26 Apr 2022	9.30	9.30	9.08	9.14	9.14	959,800
25 Apr 2022	9.20	9.38	9.14	9.32	9.32	873,800
22 Apr 2022	9.49	9.61	9.34	9.36	9.36	536,800
21 Apr 2022	9.51	9.63	9.21	9.25	9.25	618,800
20 Apr 2022	9.82	9.90	9.65	9.74	9.74	699,000
19 Apr 2022	9.82	9.94	9.73	9.92	9.92	1,473,500
18 Apr 2022	10.22	10.24	10.05	10.10	10.10	629,200
14 Apr 2022	10.31	10.32	10.16	10.22	10.22	737,100
13 Apr 2022	10.19	10.67	10.18	10.62	10.62	1,139,000
12 Apr 2022	10.51	10.59	10.37	10.40	10.40	1,147,300
11 Apr 2022	10.62	10.76	10.50	10.55	10.55	1,245,100
08 Apr 2022	10.29	10.48	10.24	10.39	10.39	687,600
07 Apr 2022	10.69	10.74	10.48	10.58	10.58	884,400
06 Apr 2022	10.90	10.94	10.70	10.90	10.90	732,700
05 Apr 2022	11.79	11.80	11.38	11.44	11.44	1,330,400
04 Apr 2022	11.63	11.82	11.63	11.69	11.69	1,867,800
01 Apr 2022	11.42	11.46	11.22	11.30	11.30	717,800
31 Mar 2022	10.97	10.98	10.77	10.89	10.89	1,589,900
30 Mar 2022	11.41	11.43	11.08	11.18	11.18	460,200
29 Mar 2022	11.11	11.28	11.03	11.28	11.28	1,233,900
28 Mar 2022	10.67	10.82	10.54	10.73	10.73	1,127,600
25 Mar 2022	10.72	10.81	10.54	10.69	10.69	5,073,800
24 Mar 2022	10.82	11.00	10.68	10.98	10.98	728,800
23 Mar 2022	10.90	11.20	10.82	10.98	10.98	1,409,300
22 Mar 2022	11.61	11.89	11.59	11.76	11.76	1,134,600
21 Mar 2022	11.45	11.47	11.21	11.25	11.25	803,300
18 Mar 2022	11.28	12.00	11.28	11.97	11.97	910,400
17 Mar 2022	11.29	11.52	11.18	11.39	11.39	814,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,238.70-39.90(-0.55%)

AUD/USD0.6972+0.0005(+0.07%)

ASX 2006,992.70-37.10(-0.53%)

OIL89.60-0.90(-0.99%)

GOLD1,810.40-1.90(-0.10%)

BTC-AUD33,053.37-727.14(-2.15%)

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

Prosus N.V. (PROSY)

ALL ORDS
7,238.70
-39.90(-0.55%)

AUD/USD
0.6972
+0.0005(+0.07%)

ASX 200
6,992.70
-37.10(-0.53%)

OIL
89.60
-0.90(-0.99%)

GOLD
1,810.40
-1.90(-0.10%)

BTC-AUD
33,053.37
-727.14(-2.15%)