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

9.30

-0.68

(-6.81%)

At close: 03:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
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
16 Mar 2022	11.25	12.04	11.22	12.04	12.04	1,257,000
15 Mar 2022	9.29	9.53	9.06	9.29	9.29	2,177,600
14 Mar 2022	10.00	10.17	9.67	9.76	9.76	1,906,700
11 Mar 2022	11.62	11.63	10.82	10.83	10.83	928,400
10 Mar 2022	11.66	11.68	11.23	11.26	11.26	1,421,400
09 Mar 2022	11.85	12.05	11.67	11.96	11.96	1,008,800
08 Mar 2022	11.24	11.28	10.79	10.99	10.99	2,717,700
07 Mar 2022	10.93	10.97	10.37	10.40	10.40	1,449,900
04 Mar 2022	10.74	10.83	10.31	10.48	10.48	2,970,300
03 Mar 2022	12.04	12.04	11.44	11.49	11.49	1,730,800
02 Mar 2022	12.14	12.17	11.90	12.13	12.13	1,309,500
01 Mar 2022	12.63	12.64	12.01	12.27	12.27	1,630,700
28 Feb 2022	12.17	12.55	12.16	12.41	12.41	816,800
25 Feb 2022	12.14	12.49	12.07	12.43	12.43	873,100
24 Feb 2022	11.99	12.39	11.90	12.34	12.34	1,701,600
23 Feb 2022	13.33	13.35	12.78	12.82	12.82	1,445,100
22 Feb 2022	13.52	13.76	13.48	13.58	13.58	1,747,300
18 Feb 2022	14.76	14.88	14.64	14.76	14.76	464,500
17 Feb 2022	15.21	15.40	15.06	15.10	15.10	910,100
16 Feb 2022	15.28	15.60	15.19	15.49	15.49	808,500
15 Feb 2022	15.35	15.54	15.24	15.54	15.54	771,900
14 Feb 2022	15.36	15.44	15.24	15.41	15.41	897,000
11 Feb 2022	15.92	15.97	15.55	15.69	15.69	540,700
10 Feb 2022	16.19	16.54	16.18	16.24	16.24	355,100
09 Feb 2022	16.78	16.92	16.69	16.87	16.87	667,200
08 Feb 2022	16.11	16.46	16.05	16.42	16.42	348,400
07 Feb 2022	16.35	16.40	16.24	16.28	16.28	264,700
04 Feb 2022	16.18	16.49	16.14	16.38	16.38	199,200
03 Feb 2022	16.18	16.32	16.13	16.15	16.15	679,000
02 Feb 2022	16.64	16.64	16.38	16.52	16.52	240,800
01 Feb 2022	16.85	16.92	16.58	16.90	16.90	433,400
31 Jan 2022	16.19	16.75	16.19	16.69	16.69	569,400
28 Jan 2022	15.60	15.92	15.41	15.92	15.92	385,500
27 Jan 2022	15.71	15.84	15.60	15.65	15.65	515,800
26 Jan 2022	16.08	16.19	15.79	15.89	15.89	627,400
25 Jan 2022	16.00	16.18	15.77	15.93	15.93	1,389,300
24 Jan 2022	16.63	16.90	16.30	16.90	16.90	1,190,700
21 Jan 2022	17.24	17.44	17.06	17.32	17.32	452,000
20 Jan 2022	17.45	17.68	17.40	17.40	17.40	601,400
19 Jan 2022	16.79	16.85	16.51	16.52	16.52	637,400
18 Jan 2022	16.99	17.17	16.86	16.97	16.97	1,010,200
14 Jan 2022	17.71	17.90	17.59	17.82	17.82	629,600
13 Jan 2022	18.07	18.09	17.61	17.61	17.61	929,500
12 Jan 2022	18.17	18.23	17.86	18.03	18.03	548,600
11 Jan 2022	16.69	17.04	16.62	17.04	17.04	662,100
10 Jan 2022	16.17	16.22	15.99	16.18	16.18	1,005,900
07 Jan 2022	16.10	16.25	16.06	16.18	16.18	2,272,000
06 Jan 2022	15.95	16.18	15.76	16.05	16.05	810,100
05 Jan 2022	16.30	16.55	16.15	16.15	16.15	1,298,400
04 Jan 2022	16.88	16.92	16.50	16.78	16.78	1,433,400
03 Jan 2022	16.69	16.84	16.54	16.80	16.80	485,600
31 Dec 2021	16.46	16.75	16.46	16.61	16.61	540,900
30 Dec 2021	16.05	16.53	16.04	16.45	16.45	483,600
29 Dec 2021	16.05	16.06	15.90	15.99	15.99	716,800
28 Dec 2021	16.17	16.21	16.05	16.19	16.19	527,000
27 Dec 2021	16.63	16.69	16.59	16.63	16.63	437,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,317.60-109.00(-1.47%)

ASX 2007,077.80-104.90(-1.46%)

AUD/USD0.7012+0.0052(+0.75%)

OIL110.43+0.84(+0.77%)

GOLD1,815.20-0.70(-0.04%)

BTC-AUD41,650.84-1,500.07(-3.48%)

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

Prosus N.V. (PROSY)

ALL ORDS
7,317.60
-109.00(-1.47%)

ASX 200
7,077.80
-104.90(-1.46%)

AUD/USD
0.7012
+0.0052(+0.75%)

OIL
110.43
+0.84(+0.77%)

GOLD
1,815.20
-0.70(-0.04%)

BTC-AUD
41,650.84
-1,500.07(-3.48%)