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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	12.84	13.14	12.83	13.06	13.06	450,700
01 Dec 2022	12.81	13.00	12.74	12.89	12.89	501,300
30 Nov 2022	12.96	13.10	12.77	12.98	12.98	452,700
29 Nov 2022	12.27	12.51	12.25	12.33	12.33	1,127,200
28 Nov 2022	12.09	12.50	12.09	12.36	12.36	728,100
25 Nov 2022	11.99	12.08	11.95	12.03	12.03	161,100
23 Nov 2022	11.76	12.00	11.73	11.99	11.99	294,300
22 Nov 2022	11.55	11.65	11.48	11.64	11.64	466,900
21 Nov 2022	11.92	12.00	11.72	11.90	11.90	405,900
18 Nov 2022	12.41	12.41	12.07	12.14	12.14	303,200
17 Nov 2022	12.11	12.61	12.10	12.54	12.54	477,800
16 Nov 2022	12.77	12.83	12.23	12.31	12.31	783,300
15 Nov 2022	11.89	12.29	11.81	12.04	12.04	628,200
14 Nov 2022	11.28	11.42	11.20	11.24	11.24	267,300
11 Nov 2022	11.39	11.47	11.26	11.29	11.29	803,800
10 Nov 2022	10.32	10.51	10.24	10.48	10.48	639,100
09 Nov 2022	9.80	9.85	9.58	9.59	9.59	1,109,800
08 Nov 2022	9.88	10.34	9.81	10.20	10.20	983,900
07 Nov 2022	10.27	10.30	10.07	10.13	10.13	386,400
04 Nov 2022	9.84	10.14	9.73	10.10	10.10	1,679,200
03 Nov 2022	8.92	9.14	8.91	9.03	9.03	688,300
02 Nov 2022	9.47	9.48	9.16	9.19	9.19	1,035,800
01 Nov 2022	9.47	9.67	9.25	9.28	9.28	2,197,500
31 Oct 2022	8.58	8.71	8.53	8.58	8.58	1,913,500
28 Oct 2022	8.31	8.35	8.14	8.31	8.31	1,788,800
27 Oct 2022	8.76	8.83	8.49	8.51	8.51	864,000
26 Oct 2022	8.49	8.79	8.46	8.72	8.72	480,000
25 Oct 2022	8.11	8.31	8.10	8.25	8.25	796,800
24 Oct 2022	8.23	8.23	7.91	8.01	8.01	1,782,300
21 Oct 2022	9.47	9.70	9.44	9.60	9.60	1,766,600
20 Oct 2022	9.50	9.92	9.47	9.69	9.69	2,273,800
19 Oct 2022	9.90	9.97	9.75	9.83	9.83	504,200
18 Oct 2022	10.78	10.79	10.50	10.65	10.65	420,900
17 Oct 2022	10.25	10.51	10.22	10.43	10.43	386,800
14 Oct 2022	10.19	10.24	9.81	10.03	10.03	925,100
13 Oct 2022	9.58	9.94	9.50	9.92	9.92	652,400
12 Oct 2022	10.03	10.15	9.99	10.06	10.06	370,200
11 Oct 2022	10.29	10.41	10.11	10.23	10.23	881,600
10 Oct 2022	10.48	10.48	10.17	10.28	10.28	1,286,300
07 Oct 2022	10.86	10.86	10.48	10.56	10.56	680,800
06 Oct 2022	11.30	11.40	11.08	11.10	11.10	252,400
05 Oct 2022	11.02	11.08	10.78	11.00	11.00	562,000
04 Oct 2022	10.83	11.38	10.83	11.02	11.02	1,275,200
03 Oct 2022	10.49	10.68	10.38	10.68	10.68	404,700
30 Sept 2022	10.38	10.59	10.36	10.43	10.43	395,500
29 Sept 2022	10.32	10.36	10.05	10.33	10.33	512,800
28 Sept 2022	10.32	10.70	10.29	10.67	10.67	404,600
27 Sept 2022	10.58	10.67	10.35	10.42	10.42	598,300
26 Sept 2022	10.62	10.90	10.55	10.64	10.64	637,600
23 Sept 2022	10.55	10.58	10.22	10.35	10.35	329,000
22 Sept 2022	10.98	11.01	10.76	10.81	10.81	341,700
21 Sept 2022	11.24	11.27	11.00	11.00	11.00	339,200
20 Sept 2022	11.35	11.47	11.28	11.33	11.33	404,700
19 Sept 2022	11.35	11.48	11.29	11.44	11.44	472,200
16 Sept 2022	11.50	11.50	11.36	11.41	11.41	271,800
15 Sept 2022	11.72	11.89	11.69	11.71	11.71	265,300
14 Sept 2022	11.84	11.93	11.76	11.82	11.82	556,600
13 Sept 2022	11.91	12.07	11.72	11.72	11.72	293,700
12 Sept 2022	12.16	12.35	12.14	12.19	12.19	334,700
09 Sept 2022	12.02	12.16	11.92	11.95	11.95	236,900
08 Sept 2022	11.35	11.70	11.30	11.62	11.62	549,900
07 Sept 2022	11.43	11.64	11.41	11.64	11.64	2,017,600
06 Sept 2022	11.66	11.67	11.35	11.42	11.42	1,251,600
02 Sept 2022	12.09	12.19	11.71	11.89	11.89	452,600
01 Sept 2022	12.07	12.15	11.73	11.94	11.94	287,000
01 Sept 2022	0.028 Dividend
31 Aug 2022	12.52	12.67	12.34	12.37	12.34	339,300
30 Aug 2022	12.80	12.82	12.27	12.43	12.40	241,000
29 Aug 2022	12.91	13.00	12.67	12.68	12.65	336,700
26 Aug 2022	13.57	13.60	12.91	12.91	12.88	452,600
25 Aug 2022	13.09	13.50	13.05	13.45	13.42	581,400
24 Aug 2022	12.38	12.52	12.35	12.39	12.36	293,700
23 Aug 2022	12.30	12.55	12.30	12.48	12.45	635,000
22 Aug 2022	12.50	12.57	12.35	12.36	12.33	307,700
19 Aug 2022	12.76	12.82	12.52	12.55	12.52	432,300
18 Aug 2022	12.98	13.00	12.71	12.79	12.76	203,200
17 Aug 2022	13.13	13.37	13.05	13.26	13.23	374,600
16 Aug 2022	13.01	13.21	13.00	13.12	13.09	470,800
15 Aug 2022	12.86	12.94	12.81	12.89	12.86	405,300
12 Aug 2022	12.84	12.94	12.80	12.91	12.88	384,600
11 Aug 2022	13.04	13.35	12.91	12.95	12.92	606,500
10 Aug 2022	13.02	13.07	12.80	12.80	12.77	675,000
09 Aug 2022	12.95	12.95	12.73	12.76	12.73	771,700
08 Aug 2022	13.11	13.27	12.88	12.92	12.89	991,500
05 Aug 2022	12.91	13.11	12.85	13.01	12.98	148,400
04 Aug 2022	13.31	13.44	13.12	13.32	13.29	191,700
03 Aug 2022	12.96	13.23	12.89	13.22	13.19	239,200
02 Aug 2022	12.72	12.85	12.54	12.73	12.70	373,900
01 Aug 2022	12.88	13.03	12.72	12.92	12.89	765,900
29 July 2022	12.99	13.08	12.85	12.98	12.95	805,900
28 July 2022	13.56	13.64	13.29	13.59	13.56	311,500
27 July 2022	13.33	13.59	13.27	13.54	13.51	203,300
26 July 2022	13.65	13.69	13.39	13.47	13.44	246,800
25 July 2022	13.96	14.00	13.68	13.84	13.81	515,200
22 July 2022	14.26	14.31	13.88	13.93	13.90	693,700
21 July 2022	14.12	14.32	14.08	14.24	14.21	1,067,800
20 July 2022	13.81	14.06	13.79	13.97	13.94	892,900
19 July 2022	13.77	13.95	13.72	13.84	13.81	922,600
18 July 2022	13.29	13.50	13.25	13.27	13.24	1,479,100
15 July 2022	12.90	12.96	12.68	12.88	12.85	1,337,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,503.50-50.50(-0.67%)

ASX 2007,301.50-52.90(-0.72%)

AUD/USD0.6796-0.0020(-0.30%)

OIL80.34-0.88(-1.08%)

GOLD1,797.30-3.80(-0.21%)

BTC-AUD24,981.44-147.62(-0.59%)

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

Prosus N.V. (PROSY)

ALL ORDS
7,503.50
-50.50(-0.67%)

ASX 200
7,301.50
-52.90(-0.72%)

AUD/USD
0.6796
-0.0020(-0.30%)

OIL
80.34
-0.88(-1.08%)

GOLD
1,797.30
-3.80(-0.21%)

BTC-AUD
24,981.44
-147.62(-0.59%)