Australia markets close in 2 hours 18 minutes

Prosus N.V. (PROSY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
7.12-0.07 (-0.97%)
At close: 03:59PM EDT
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 July 20247.247.247.127.127.12642,600
17 July 20247.207.217.137.197.19735,200
16 July 20247.187.227.147.207.20573,800
15 July 20247.347.377.287.297.29394,500
12 July 20247.467.567.457.497.49237,700
11 July 20247.217.277.197.247.24574,400
10 July 20247.187.197.137.177.17344,500
09 July 20247.117.187.117.177.17587,700
08 July 20247.197.217.147.187.18279,800
05 July 20247.187.207.057.187.181,527,700
03 July 20247.167.247.167.227.22698,600
02 July 20247.057.147.037.107.101,819,600
01 July 20247.097.167.097.097.092,962,700
28 June 20247.157.187.117.147.14454,000
27 June 20247.157.207.137.147.14384,000
26 June 20247.217.307.207.297.29618,000
25 June 20247.207.307.197.307.30784,500
24 June 20247.427.527.377.407.40314,600
21 June 20247.357.397.307.387.38300,500
20 June 20247.347.407.337.387.38391,400
18 June 20247.337.347.307.317.31311,000
17 June 20247.317.407.317.387.38348,000
14 June 20247.247.327.227.317.31299,700
13 June 20247.497.507.377.427.42313,500
12 June 20247.477.567.467.467.46422,600
11 June 20247.297.337.257.317.31474,300
10 June 20247.297.397.277.377.37330,600
07 June 20247.357.397.327.377.37602,700
06 June 20247.447.507.437.497.491,361,800
05 June 20247.427.497.407.477.471,099,700
04 June 20247.457.487.397.437.43458,200
03 June 20247.397.437.367.427.42554,000
31 May 20247.287.347.197.347.34954,300
30 May 20247.367.467.367.407.401,045,500
29 May 20247.367.407.357.357.35361,800
28 May 20247.557.657.507.647.641,338,900
24 May 20247.557.627.537.617.61861,900
23 May 20247.657.677.527.587.581,733,400
22 May 20247.647.657.577.627.62962,300
21 May 20247.647.717.647.717.71826,800
20 May 20247.717.747.687.747.741,633,800
17 May 20247.737.847.727.837.834,093,900
16 May 20247.898.017.867.947.942,547,500
15 May 20247.807.887.767.857.852,647,000
14 May 20247.777.847.737.747.741,737,200
13 May 20247.447.507.447.457.45949,900
10 May 20247.357.387.307.317.31880,900
09 May 20247.277.357.257.357.351,170,300
08 May 20247.077.177.067.177.171,039,200
07 May 20247.217.227.147.177.171,010,000
06 May 20247.307.327.257.267.26868,700
03 May 20247.317.327.167.197.192,139,600
02 May 20247.057.126.977.057.052,283,400
01 May 20246.756.846.646.816.81349,600
30 Apr 20246.776.826.706.706.701,470,900
29 Apr 20246.806.826.736.736.73989,300
26 Apr 20246.786.856.766.816.811,255,900
25 Apr 20246.626.666.556.666.661,569,300
24 Apr 20246.746.776.686.696.691,483,700
23 Apr 20246.646.686.636.676.672,818,700
22 Apr 20246.386.416.366.406.401,434,100
19 Apr 20246.116.156.106.126.121,113,300
18 Apr 20246.146.186.116.186.182,418,200
17 Apr 20246.166.166.086.126.121,349,500
16 Apr 20246.096.156.076.086.083,470,200
15 Apr 20246.316.346.166.166.161,704,000
12 Apr 20246.356.356.276.286.281,274,800
11 Apr 20246.466.496.386.486.481,954,000
10 Apr 20246.456.566.396.446.443,784,900
09 Apr 20246.426.446.326.326.322,639,300
08 Apr 20246.456.496.436.476.471,649,700
05 Apr 20246.336.396.336.366.361,616,000
04 Apr 20246.396.466.326.376.371,094,200
03 Apr 20246.326.426.286.416.411,576,500
02 Apr 20246.396.396.276.356.351,246,600
01 Apr 20246.266.486.006.266.26280,300
28 Mar 20246.226.306.226.266.26279,600
27 Mar 20246.266.296.186.216.21490,000
26 Mar 20246.076.166.076.106.10665,000
25 Mar 20245.996.015.945.985.981,287,600
22 Mar 20245.995.995.895.975.97441,400
21 Mar 20246.096.145.995.995.99258,800
20 Mar 20245.926.005.896.006.00253,700
19 Mar 20245.835.885.835.845.84616,200
18 Mar 20245.926.025.895.905.90341,600
15 Mar 20245.995.995.845.875.87298,900
14 Mar 20245.996.005.905.925.92258,600
13 Mar 20246.016.096.016.056.05280,700
12 Mar 20245.976.015.945.975.97230,200
11 Mar 20245.765.875.765.795.79378,800
08 Mar 20245.745.785.725.725.72345,700
07 Mar 20245.735.815.735.755.75370,700
06 Mar 20245.795.795.675.705.70469,100
05 Mar 20245.615.685.565.585.58368,100
04 Mar 20245.785.785.715.725.72222,500
01 Mar 20245.755.925.755.875.87373,300
29 Feb 20245.855.895.765.805.80674,500
28 Feb 20245.885.905.855.895.89363,200
27 Feb 20246.006.075.986.046.04701,600
26 Feb 20246.016.065.995.995.99590,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...