Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Prosus N.V. (PROSY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

6.57

0.00

(0.00%)

At close: 03:59PM EST

Time period:

04 Dec 2022 - 04 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Dec 2023	6.61	6.63	6.54	6.57	6.57	759,200
01 Dec 2023	6.54	6.58	6.48	6.57	6.57	379,200
30 Nov 2023	6.64	6.66	6.57	6.57	6.57	847,900
29 Nov 2023	6.59	6.62	6.55	6.55	6.55	255,400
28 Nov 2023	6.57	6.64	6.53	6.63	6.63	316,200
27 Nov 2023	6.61	6.64	6.56	6.63	6.63	1,350,000
24 Nov 2023	6.53	6.64	6.53	6.64	6.64	257,600
22 Nov 2023	6.53	6.57	6.49	6.53	6.53	348,100
21 Nov 2023	6.54	6.57	6.51	6.54	6.54	322,300
20 Nov 2023	6.59	6.70	6.59	6.70	6.70	426,700
17 Nov 2023	6.56	6.59	6.52	6.56	6.56	542,200
16 Nov 2023	6.54	6.57	6.47	6.51	6.51	846,000
15 Nov 2023	6.78	6.80	6.72	6.72	6.72	860,300
14 Nov 2023	6.41	6.44	6.34	6.41	6.41	631,600
13 Nov 2023	6.15	6.19	6.08	6.13	6.13	614,200
10 Nov 2023	6.00	6.08	5.97	6.08	6.08	266,700
09 Nov 2023	6.16	6.19	6.07	6.09	6.09	574,300
08 Nov 2023	6.13	6.14	6.05	6.09	6.09	379,700
07 Nov 2023	6.04	6.07	6.00	6.04	6.04	786,700
06 Nov 2023	6.12	6.20	6.06	6.07	6.07	529,600
03 Nov 2023	6.00	6.06	5.99	6.06	6.06	668,500
02 Nov 2023	5.73	5.77	5.67	5.71	5.71	737,400
02 Nov 2023	0.015 Dividend
01 Nov 2023	5.53	5.63	5.53	5.63	5.61	737,900
31 Oct 2023	5.60	5.60	5.52	5.54	5.53	1,866,500
30 Oct 2023	5.53	5.61	5.52	5.60	5.59	910,500
27 Oct 2023	5.55	5.58	5.44	5.45	5.44	952,000
26 Oct 2023	5.49	5.50	5.39	5.41	5.40	1,013,200
25 Oct 2023	5.51	5.55	5.46	5.47	5.46	1,158,100
24 Oct 2023	5.54	5.61	5.52	5.56	5.55	793,100
23 Oct 2023	5.40	5.53	5.40	5.48	5.47	696,700
20 Oct 2023	5.50	5.54	5.45	5.45	5.44	589,100
19 Oct 2023	5.55	5.60	5.51	5.55	5.54	814,000
18 Oct 2023	5.72	5.75	5.65	5.67	5.65	724,600
17 Oct 2023	5.72	5.86	5.72	5.82	5.80	482,100
16 Oct 2023	5.82	5.89	5.80	5.85	5.83	571,000
13 Oct 2023	5.85	5.85	5.72	5.74	5.72	524,400
12 Oct 2023	5.98	5.99	5.85	5.86	5.84	1,173,000
11 Oct 2023	6.13	6.13	6.02	6.06	6.04	379,600
10 Oct 2023	5.90	6.01	5.88	5.94	5.92	830,500
09 Oct 2023	5.74	5.80	5.72	5.79	5.77	738,900
06 Oct 2023	5.72	5.87	5.70	5.82	5.80	712,100
05 Oct 2023	5.67	5.70	5.63	5.67	5.65	732,600
04 Oct 2023	5.69	5.71	5.64	5.69	5.67	747,800
03 Oct 2023	5.73	5.73	5.62	5.66	5.64	568,600
02 Oct 2023	5.83	5.86	5.77	5.77	5.75	614,400
29 Sept 2023	5.93	5.96	5.83	5.84	5.82	856,600
28 Sept 2023	5.78	5.84	5.74	5.81	5.79	606,200
27 Sept 2023	5.75	5.84	5.73	5.80	5.78	1,693,200
26 Sept 2023	5.77	5.84	5.76	5.80	5.78	810,100
26 Sept 2023	2179:1000 Stock split
25 Sept 2023	5.76	5.88	5.76	5.85	5.83	719,070
22 Sept 2023	6.02	6.10	6.02	6.05	6.03	764,175
21 Sept 2023	5.90	5.90	5.76	5.78	5.76	546,493
20 Sept 2023	6.16	6.20	6.06	6.06	6.05	973,577
19 Sept 2023	6.17	6.23	6.10	6.16	6.14	985,126
18 Sept 2023	6.16	6.17	6.10	6.15	6.13	652,175
15 Sept 2023	6.33	6.41	6.23	6.28	6.27	522,524
14 Sept 2023	6.56	6.56	6.28	6.29	6.28	282,834
13 Sept 2023	6.28	6.34	6.26	6.27	6.25	776,160
12 Sept 2023	6.34	6.40	6.34	6.36	6.34	536,252
11 Sept 2023	6.37	6.38	6.30	6.35	6.33	1,104,971
08 Sept 2023	6.20	6.22	6.16	6.16	6.15	1,183,197
07 Sept 2023	6.27	6.27	6.18	6.18	6.16	389,169
06 Sept 2023	6.41	6.48	6.34	6.38	6.36	552,594
05 Sept 2023	6.37	6.40	6.35	6.39	6.37	459,551
01 Sept 2023	6.40	6.46	6.37	6.39	6.37	159,503
31 Aug 2023	6.37	6.38	6.31	6.32	6.31	374,570
30 Aug 2023	6.31	6.35	6.29	6.32	6.31	280,437
29 Aug 2023	6.37	6.47	6.36	6.47	6.45	311,161
28 Aug 2023	6.27	6.36	6.26	6.35	6.33	485,263
25 Aug 2023	6.26	6.27	6.13	6.23	6.21	393,963
24 Aug 2023	6.27	6.29	6.20	6.20	6.18	671,568
23 Aug 2023	6.25	6.35	6.24	6.33	6.31	322,056
22 Aug 2023	6.35	6.36	6.26	6.27	6.26	539,303
21 Aug 2023	6.30	6.33	6.28	6.32	6.30	409,870
18 Aug 2023	6.32	6.39	6.31	6.36	6.34	342,975
17 Aug 2023	6.51	6.51	6.41	6.44	6.43	653,264
16 Aug 2023	6.36	6.39	6.32	6.32	6.30	522,306
15 Aug 2023	6.55	6.57	6.48	6.48	6.47	504,439
14 Aug 2023	6.44	6.55	6.42	6.52	6.50	528,625
11 Aug 2023	6.56	6.62	6.54	6.56	6.54	198,507
10 Aug 2023	6.83	6.93	6.76	6.77	6.75	346,243
09 Aug 2023	6.70	6.74	6.66	6.69	6.67	405,948
08 Aug 2023	6.62	6.68	6.58	6.68	6.66	517,513
07 Aug 2023	6.82	6.82	6.77	6.79	6.77	494,415
04 Aug 2023	6.94	6.98	6.88	6.88	6.87	378,274
03 Aug 2023	6.91	7.02	6.91	6.99	6.97	335,130
02 Aug 2023	7.03	7.03	6.85	6.88	6.86	307,021
01 Aug 2023	7.23	7.25	7.17	7.19	7.17	365,636
31 July 2023	7.27	7.37	7.26	7.28	7.26	574,384
28 July 2023	7.28	7.37	7.26	7.34	7.32	619,272
27 July 2023	7.02	7.09	6.93	6.94	6.93	305,932
26 July 2023	6.85	7.00	6.85	6.98	6.96	191,534
25 July 2023	6.99	7.06	6.95	6.97	6.95	454,104
24 July 2023	6.79	6.94	6.77	6.87	6.86	269,324
21 July 2023	6.82	6.86	6.77	6.82	6.80	244,702
20 July 2023	6.87	6.90	6.80	6.88	6.86	867,024
19 July 2023	6.95	7.01	6.95	6.99	6.97	489,839
18 July 2023	6.92	6.96	6.87	6.91	6.89	1,022,823
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,254.20-81.90(-1.12%)

ASX 2007,046.50-78.20(-1.10%)

AUD/USD0.6583-0.0039(-0.59%)

OIL73.14+0.10(+0.14%)

GOLD2,055.60+13.40(+0.66%)

Bitcoin AUD63,459.68+1,532.27(+2.47%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Prosus N.V. (PROSY)

ALL ORDS
7,254.20
-81.90(-1.12%)

ASX 200
7,046.50
-78.20(-1.10%)

AUD/USD
0.6583
-0.0039(-0.59%)

OIL
73.14
+0.10(+0.14%)

GOLD
2,055.60
+13.40(+0.66%)

Bitcoin AUD
63,459.68
+1,532.27(+2.47%)