Australia markets closed

Prosus N.V. (PROSY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
13.06+0.17 (+1.32%)
At close: 03:59PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202212.8413.1412.8313.0613.06450,700
01 Dec 202212.8113.0012.7412.8912.89501,300
30 Nov 202212.9613.1012.7712.9812.98452,700
29 Nov 202212.2712.5112.2512.3312.331,127,200
28 Nov 202212.0912.5012.0912.3612.36728,100
25 Nov 202211.9912.0811.9512.0312.03161,100
23 Nov 202211.7612.0011.7311.9911.99294,300
22 Nov 202211.5511.6511.4811.6411.64466,900
21 Nov 202211.9212.0011.7211.9011.90405,900
18 Nov 202212.4112.4112.0712.1412.14303,200
17 Nov 202212.1112.6112.1012.5412.54477,800
16 Nov 202212.7712.8312.2312.3112.31783,300
15 Nov 202211.8912.2911.8112.0412.04628,200
14 Nov 202211.2811.4211.2011.2411.24267,300
11 Nov 202211.3911.4711.2611.2911.29803,800
10 Nov 202210.3210.5110.2410.4810.48639,100
09 Nov 20229.809.859.589.599.591,109,800
08 Nov 20229.8810.349.8110.2010.20983,900
07 Nov 202210.2710.3010.0710.1310.13386,400
04 Nov 20229.8410.149.7310.1010.101,679,200
03 Nov 20228.929.148.919.039.03688,300
02 Nov 20229.479.489.169.199.191,035,800
01 Nov 20229.479.679.259.289.282,197,500
31 Oct 20228.588.718.538.588.581,913,500
28 Oct 20228.318.358.148.318.311,788,800
27 Oct 20228.768.838.498.518.51864,000
26 Oct 20228.498.798.468.728.72480,000
25 Oct 20228.118.318.108.258.25796,800
24 Oct 20228.238.237.918.018.011,782,300
21 Oct 20229.479.709.449.609.601,766,600
20 Oct 20229.509.929.479.699.692,273,800
19 Oct 20229.909.979.759.839.83504,200
18 Oct 202210.7810.7910.5010.6510.65420,900
17 Oct 202210.2510.5110.2210.4310.43386,800
14 Oct 202210.1910.249.8110.0310.03925,100
13 Oct 20229.589.949.509.929.92652,400
12 Oct 202210.0310.159.9910.0610.06370,200
11 Oct 202210.2910.4110.1110.2310.23881,600
10 Oct 202210.4810.4810.1710.2810.281,286,300
07 Oct 202210.8610.8610.4810.5610.56680,800
06 Oct 202211.3011.4011.0811.1011.10252,400
05 Oct 202211.0211.0810.7811.0011.00562,000
04 Oct 202210.8311.3810.8311.0211.021,275,200
03 Oct 202210.4910.6810.3810.6810.68404,700
30 Sept 202210.3810.5910.3610.4310.43395,500
29 Sept 202210.3210.3610.0510.3310.33512,800
28 Sept 202210.3210.7010.2910.6710.67404,600
27 Sept 202210.5810.6710.3510.4210.42598,300
26 Sept 202210.6210.9010.5510.6410.64637,600
23 Sept 202210.5510.5810.2210.3510.35329,000
22 Sept 202210.9811.0110.7610.8110.81341,700
21 Sept 202211.2411.2711.0011.0011.00339,200
20 Sept 202211.3511.4711.2811.3311.33404,700
19 Sept 202211.3511.4811.2911.4411.44472,200
16 Sept 202211.5011.5011.3611.4111.41271,800
15 Sept 202211.7211.8911.6911.7111.71265,300
14 Sept 202211.8411.9311.7611.8211.82556,600
13 Sept 202211.9112.0711.7211.7211.72293,700
12 Sept 202212.1612.3512.1412.1912.19334,700
09 Sept 202212.0212.1611.9211.9511.95236,900
08 Sept 202211.3511.7011.3011.6211.62549,900
07 Sept 202211.4311.6411.4111.6411.642,017,600
06 Sept 202211.6611.6711.3511.4211.421,251,600
02 Sept 202212.0912.1911.7111.8911.89452,600
01 Sept 202212.0712.1511.7311.9411.94287,000
01 Sept 20220.028 Dividend
31 Aug 202212.5212.6712.3412.3712.34339,300
30 Aug 202212.8012.8212.2712.4312.40241,000
29 Aug 202212.9113.0012.6712.6812.65336,700
26 Aug 202213.5713.6012.9112.9112.88452,600
25 Aug 202213.0913.5013.0513.4513.42581,400
24 Aug 202212.3812.5212.3512.3912.36293,700
23 Aug 202212.3012.5512.3012.4812.45635,000
22 Aug 202212.5012.5712.3512.3612.33307,700
19 Aug 202212.7612.8212.5212.5512.52432,300
18 Aug 202212.9813.0012.7112.7912.76203,200
17 Aug 202213.1313.3713.0513.2613.23374,600
16 Aug 202213.0113.2113.0013.1213.09470,800
15 Aug 202212.8612.9412.8112.8912.86405,300
12 Aug 202212.8412.9412.8012.9112.88384,600
11 Aug 202213.0413.3512.9112.9512.92606,500
10 Aug 202213.0213.0712.8012.8012.77675,000
09 Aug 202212.9512.9512.7312.7612.73771,700
08 Aug 202213.1113.2712.8812.9212.89991,500
05 Aug 202212.9113.1112.8513.0112.98148,400
04 Aug 202213.3113.4413.1213.3213.29191,700
03 Aug 202212.9613.2312.8913.2213.19239,200
02 Aug 202212.7212.8512.5412.7312.70373,900
01 Aug 202212.8813.0312.7212.9212.89765,900
29 July 202212.9913.0812.8512.9812.95805,900
28 July 202213.5613.6413.2913.5913.56311,500
27 July 202213.3313.5913.2713.5413.51203,300
26 July 202213.6513.6913.3913.4713.44246,800
25 July 202213.9614.0013.6813.8413.81515,200
22 July 202214.2614.3113.8813.9313.90693,700
21 July 202214.1214.3214.0814.2414.211,067,800
20 July 202213.8114.0613.7913.9713.94892,900
19 July 202213.7713.9513.7213.8413.81922,600
18 July 202213.2913.5013.2513.2713.241,479,100
15 July 202212.9012.9612.6812.8812.851,337,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...