Australia markets close in 1 hour 34 minutes

Prosus N.V. (PROSY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
6.570.00 (0.00%)
At close: 03:59PM EST
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Dec 20236.616.636.546.576.57759,200
01 Dec 20236.546.586.486.576.57379,200
30 Nov 20236.646.666.576.576.57847,900
29 Nov 20236.596.626.556.556.55255,400
28 Nov 20236.576.646.536.636.63316,200
27 Nov 20236.616.646.566.636.631,350,000
24 Nov 20236.536.646.536.646.64257,600
22 Nov 20236.536.576.496.536.53348,100
21 Nov 20236.546.576.516.546.54322,300
20 Nov 20236.596.706.596.706.70426,700
17 Nov 20236.566.596.526.566.56542,200
16 Nov 20236.546.576.476.516.51846,000
15 Nov 20236.786.806.726.726.72860,300
14 Nov 20236.416.446.346.416.41631,600
13 Nov 20236.156.196.086.136.13614,200
10 Nov 20236.006.085.976.086.08266,700
09 Nov 20236.166.196.076.096.09574,300
08 Nov 20236.136.146.056.096.09379,700
07 Nov 20236.046.076.006.046.04786,700
06 Nov 20236.126.206.066.076.07529,600
03 Nov 20236.006.065.996.066.06668,500
02 Nov 20235.735.775.675.715.71737,400
02 Nov 20230.015 Dividend
01 Nov 20235.535.635.535.635.61737,900
31 Oct 20235.605.605.525.545.531,866,500
30 Oct 20235.535.615.525.605.59910,500
27 Oct 20235.555.585.445.455.44952,000
26 Oct 20235.495.505.395.415.401,013,200
25 Oct 20235.515.555.465.475.461,158,100
24 Oct 20235.545.615.525.565.55793,100
23 Oct 20235.405.535.405.485.47696,700
20 Oct 20235.505.545.455.455.44589,100
19 Oct 20235.555.605.515.555.54814,000
18 Oct 20235.725.755.655.675.65724,600
17 Oct 20235.725.865.725.825.80482,100
16 Oct 20235.825.895.805.855.83571,000
13 Oct 20235.855.855.725.745.72524,400
12 Oct 20235.985.995.855.865.841,173,000
11 Oct 20236.136.136.026.066.04379,600
10 Oct 20235.906.015.885.945.92830,500
09 Oct 20235.745.805.725.795.77738,900
06 Oct 20235.725.875.705.825.80712,100
05 Oct 20235.675.705.635.675.65732,600
04 Oct 20235.695.715.645.695.67747,800
03 Oct 20235.735.735.625.665.64568,600
02 Oct 20235.835.865.775.775.75614,400
29 Sept 20235.935.965.835.845.82856,600
28 Sept 20235.785.845.745.815.79606,200
27 Sept 20235.755.845.735.805.781,693,200
26 Sept 20235.775.845.765.805.78810,100
26 Sept 20232179:1000 Stock split
25 Sept 20235.765.885.765.855.83719,070
22 Sept 20236.026.106.026.056.03764,175
21 Sept 20235.905.905.765.785.76546,493
20 Sept 20236.166.206.066.066.05973,577
19 Sept 20236.176.236.106.166.14985,126
18 Sept 20236.166.176.106.156.13652,175
15 Sept 20236.336.416.236.286.27522,524
14 Sept 20236.566.566.286.296.28282,834
13 Sept 20236.286.346.266.276.25776,160
12 Sept 20236.346.406.346.366.34536,252
11 Sept 20236.376.386.306.356.331,104,971
08 Sept 20236.206.226.166.166.151,183,197
07 Sept 20236.276.276.186.186.16389,169
06 Sept 20236.416.486.346.386.36552,594
05 Sept 20236.376.406.356.396.37459,551
01 Sept 20236.406.466.376.396.37159,503
31 Aug 20236.376.386.316.326.31374,570
30 Aug 20236.316.356.296.326.31280,437
29 Aug 20236.376.476.366.476.45311,161
28 Aug 20236.276.366.266.356.33485,263
25 Aug 20236.266.276.136.236.21393,963
24 Aug 20236.276.296.206.206.18671,568
23 Aug 20236.256.356.246.336.31322,056
22 Aug 20236.356.366.266.276.26539,303
21 Aug 20236.306.336.286.326.30409,870
18 Aug 20236.326.396.316.366.34342,975
17 Aug 20236.516.516.416.446.43653,264
16 Aug 20236.366.396.326.326.30522,306
15 Aug 20236.556.576.486.486.47504,439
14 Aug 20236.446.556.426.526.50528,625
11 Aug 20236.566.626.546.566.54198,507
10 Aug 20236.836.936.766.776.75346,243
09 Aug 20236.706.746.666.696.67405,948
08 Aug 20236.626.686.586.686.66517,513
07 Aug 20236.826.826.776.796.77494,415
04 Aug 20236.946.986.886.886.87378,274
03 Aug 20236.917.026.916.996.97335,130
02 Aug 20237.037.036.856.886.86307,021
01 Aug 20237.237.257.177.197.17365,636
31 July 20237.277.377.267.287.26574,384
28 July 20237.287.377.267.347.32619,272
27 July 20237.027.096.936.946.93305,932
26 July 20236.857.006.856.986.96191,534
25 July 20236.997.066.956.976.95454,104
24 July 20236.796.946.776.876.86269,324
21 July 20236.826.866.776.826.80244,702
20 July 20236.876.906.806.886.86867,024
19 July 20236.957.016.956.996.97489,839
18 July 20236.926.966.876.916.891,022,823
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...