Get our best money-saving hacks and pro tips now

Prosus N.V. (PROSY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

14.03

+0.25

(+1.81%)

At close: 03:59PM EDT

Time period:

21 Mar 2022 - 21 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Mar 2023	-	-	-	-	-	-
20 Mar 2023	13.93	14.14	13.87	14.03	14.03	246,500
17 Mar 2023	13.67	13.84	13.51	13.78	13.78	261,900
16 Mar 2023	13.48	13.94	13.47	13.89	13.89	222,400
15 Mar 2023	13.45	13.76	13.44	13.71	13.71	403,500
14 Mar 2023	14.22	14.24	14.05	14.13	14.13	474,300
13 Mar 2023	13.65	13.99	13.59	13.84	13.84	197,500
10 Mar 2023	13.77	13.88	13.65	13.69	13.69	177,900
09 Mar 2023	14.02	14.04	13.75	13.78	13.78	271,200
08 Mar 2023	14.22	14.32	14.14	14.27	14.27	138,000
07 Mar 2023	14.58	14.58	14.21	14.22	14.22	270,100
06 Mar 2023	14.84	14.89	14.76	14.76	14.76	316,400
03 Mar 2023	14.82	14.99	14.73	14.99	14.99	378,800
02 Mar 2023	14.43	14.86	14.42	14.82	14.82	229,600
01 Mar 2023	15.21	15.23	14.82	14.86	14.86	564,900
28 Feb 2023	14.47	14.56	14.30	14.33	14.33	494,600
27 Feb 2023	14.41	14.44	14.24	14.29	14.29	199,900
24 Feb 2023	14.14	14.22	13.89	13.92	13.92	350,400
23 Feb 2023	14.81	14.84	14.45	14.62	14.62	583,200
22 Feb 2023	14.68	14.73	14.47	14.54	14.54	435,500
21 Feb 2023	14.67	14.89	14.61	14.61	14.61	589,400
17 Feb 2023	15.60	15.70	15.51	15.61	15.61	244,400
16 Feb 2023	15.82	16.04	15.75	16.04	16.04	788,800
15 Feb 2023	15.89	16.12	15.86	16.09	16.09	184,100
14 Feb 2023	15.97	16.16	15.89	15.93	15.93	500,300
13 Feb 2023	16.07	16.30	16.00	16.26	16.26	182,700
10 Feb 2023	15.94	15.98	15.75	15.85	15.85	210,500
09 Feb 2023	16.34	16.36	16.11	16.16	16.16	267,100
08 Feb 2023	15.87	15.92	15.77	15.87	15.87	336,200
07 Feb 2023	15.73	15.92	15.60	15.85	15.85	267,200
06 Feb 2023	15.57	15.78	15.57	15.70	15.70	232,900
03 Feb 2023	16.09	16.28	16.05	16.06	16.06	118,100
02 Feb 2023	16.20	16.21	15.95	16.16	16.16	628,200
01 Feb 2023	16.00	16.26	15.84	16.22	16.22	208,500
31 Jan 2023	15.90	16.15	15.90	16.15	16.15	595,500
30 Jan 2023	15.95	16.02	15.86	15.87	15.87	257,500
27 Jan 2023	16.97	17.13	16.94	17.05	17.05	191,000
26 Jan 2023	16.94	17.02	16.82	17.01	17.01	379,200
25 Jan 2023	16.40	16.72	16.38	16.72	16.72	202,100
24 Jan 2023	16.52	16.70	16.48	16.65	16.65	670,900
23 Jan 2023	16.29	16.64	16.28	16.64	16.64	610,600
20 Jan 2023	16.16	16.49	16.14	16.49	16.49	561,800
19 Jan 2023	16.00	16.20	15.97	16.17	16.17	428,700
18 Jan 2023	16.45	16.50	16.07	16.10	16.10	335,000
17 Jan 2023	16.27	16.39	16.24	16.30	16.30	338,100
13 Jan 2023	16.33	16.60	16.33	16.59	16.59	504,500
12 Jan 2023	16.19	16.37	16.00	16.30	16.30	201,500
11 Jan 2023	16.40	16.41	16.18	16.33	16.33	175,400
10 Jan 2023	15.95	16.06	15.85	16.02	16.02	454,600
09 Jan 2023	15.98	16.05	15.81	15.81	15.81	592,900
06 Jan 2023	15.20	15.60	15.07	15.57	15.57	519,400
05 Jan 2023	15.00	15.13	14.90	15.03	15.03	698,400
04 Jan 2023	15.16	15.61	15.13	15.61	15.61	976,700
03 Jan 2023	14.49	14.62	14.40	14.48	14.48	475,000
30 Dec 2022	13.74	13.79	13.66	13.73	13.73	469,500
29 Dec 2022	13.91	14.09	13.87	14.07	14.07	288,500
28 Dec 2022	13.71	13.78	13.49	13.50	13.50	408,000
27 Dec 2022	13.60	13.84	13.60	13.79	13.79	531,700
23 Dec 2022	13.37	13.54	13.28	13.38	13.38	330,900
22 Dec 2022	13.66	13.79	13.31	13.41	13.41	735,600
21 Dec 2022	13.47	13.74	13.45	13.72	13.72	296,500
20 Dec 2022	13.41	13.50	13.31	13.33	13.33	1,507,800
19 Dec 2022	13.77	13.77	13.45	13.48	13.48	843,500
16 Dec 2022	13.56	13.69	13.41	13.43	13.43	544,700
15 Dec 2022	13.93	14.02	13.47	13.53	13.53	579,500
14 Dec 2022	14.11	14.26	14.02	14.20	14.20	455,300
13 Dec 2022	14.22	14.38	13.94	14.01	14.01	959,100
12 Dec 2022	13.50	13.58	13.38	13.55	13.55	1,581,600
09 Dec 2022	13.59	13.70	13.50	13.50	13.50	414,300
08 Dec 2022	13.42	13.60	13.36	13.59	13.59	467,900
07 Dec 2022	13.16	13.23	13.05	13.13	13.13	718,300
06 Dec 2022	13.27	13.29	12.99	13.04	13.04	910,600
05 Dec 2022	13.51	13.55	13.18	13.18	13.18	963,900
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,142.20+57.10(+0.81%)

AUD/USD0.6691-0.0029(-0.4316%)

ASX 2006,955.40+56.90(+0.82%)

OIL67.15-0.49(-0.72%)

GOLD1,985.50+2.70(+0.14%)

BTC-AUD41,598.80+538.88(+1.31%)

Get our best money-saving hacks and pro tips now

Prosus N.V. (PROSY)

ALL ORDS
7,142.20
+57.10(+0.81%)

AUD/USD
0.6691
-0.0029(-0.4316%)

ASX 200
6,955.40
+56.90(+0.82%)

OIL
67.15
-0.49(-0.72%)

GOLD
1,985.50
+2.70(+0.14%)

BTC-AUD
41,598.80
+538.88(+1.31%)