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

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Prospech Limited (PRS.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0260

0.0000

(0.00%)

At close: 03:57PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
30 June 2022	0.0300	0.0300	0.0250	0.0260	0.0260	297,796
29 June 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
28 June 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
27 June 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
24 June 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
23 June 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
22 June 2022	0.0330	0.0330	0.0330	0.0330	0.0330	192,528
21 June 2022	0.0350	0.0350	0.0350	0.0350	0.0350	150,000
20 June 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
17 June 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
16 June 2022	0.0360	0.0360	0.0360	0.0360	0.0360	17,800
15 June 2022	0.0360	0.0360	0.0360	0.0360	0.0360	15,000
14 June 2022	0.0400	0.0400	0.0330	0.0330	0.0330	37,500
10 June 2022	0.0440	0.0440	0.0440	0.0440	0.0440	-
09 June 2022	0.0440	0.0440	0.0440	0.0440	0.0440	-
08 June 2022	0.0460	0.0460	0.0440	0.0440	0.0440	308,734
07 June 2022	0.0470	0.0470	0.0470	0.0470	0.0470	5,000
06 June 2022	0.0460	0.0460	0.0460	0.0460	0.0460	-
03 June 2022	0.0460	0.0460	0.0460	0.0460	0.0460	-
02 June 2022	0.0460	0.0460	0.0460	0.0460	0.0460	15,000
01 June 2022	0.0440	0.0440	0.0440	0.0440	0.0440	38,157
31 May 2022	0.0410	0.0410	0.0390	0.0400	0.0400	140,786
30 May 2022	0.0420	0.0420	0.0400	0.0400	0.0400	25,000
27 May 2022	0.0420	0.0420	0.0420	0.0420	0.0420	-
26 May 2022	0.0460	0.0460	0.0420	0.0420	0.0420	150,809
25 May 2022	0.0485	0.0520	0.0450	0.0450	0.0450	182,273
24 May 2022	0.0470	0.0470	0.0470	0.0470	0.0470	7,100
23 May 2022	0.0470	0.0470	0.0470	0.0470	0.0470	7,813
20 May 2022	0.0470	0.0470	0.0470	0.0470	0.0470	9,100
19 May 2022	0.0500	0.0500	0.0470	0.0480	0.0480	58,120
18 May 2022	0.0510	0.0510	0.0500	0.0510	0.0510	136,482
17 May 2022	0.0510	0.0510	0.0510	0.0510	0.0510	-
16 May 2022	0.0510	0.0510	0.0510	0.0510	0.0510	-
13 May 2022	0.0510	0.0510	0.0510	0.0510	0.0510	-
12 May 2022	0.0510	0.0510	0.0510	0.0510	0.0510	-
11 May 2022	0.0520	0.0520	0.0510	0.0510	0.0510	509,112
10 May 2022	0.0530	0.0530	0.0500	0.0500	0.0500	165,000
09 May 2022	0.0510	0.0510	0.0510	0.0510	0.0510	-
06 May 2022	0.0550	0.0550	0.0510	0.0510	0.0510	117,500
05 May 2022	0.0580	0.0580	0.0580	0.0580	0.0580	-
04 May 2022	0.0550	0.0580	0.0550	0.0580	0.0580	70,250
03 May 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
02 May 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
29 Apr 2022	0.0600	0.0600	0.0550	0.0550	0.0550	30,000
28 Apr 2022	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
27 Apr 2022	0.0560	0.0560	0.0560	0.0560	0.0560	12,437
26 Apr 2022	0.0560	0.0560	0.0560	0.0560	0.0560	100,000
22 Apr 2022	0.0520	0.0560	0.0510	0.0560	0.0560	1,379,984
21 Apr 2022	0.0490	0.0490	0.0490	0.0490	0.0490	-
20 Apr 2022	0.0520	0.0520	0.0490	0.0490	0.0490	152,500
19 Apr 2022	0.0490	0.0490	0.0490	0.0490	0.0490	-
14 Apr 2022	0.0490	0.0490	0.0490	0.0490	0.0490	-
13 Apr 2022	0.0490	0.0490	0.0490	0.0490	0.0490	-
12 Apr 2022	0.0500	0.0500	0.0490	0.0490	0.0490	23,150
11 Apr 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
08 Apr 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
07 Apr 2022	0.0600	0.0600	0.0600	0.0600	0.0600	50,000
06 Apr 2022	0.0480	0.0490	0.0480	0.0490	0.0490	47,500
05 Apr 2022	0.0470	0.0480	0.0470	0.0480	0.0480	295,473
04 Apr 2022	0.0480	0.0480	0.0480	0.0480	0.0480	7,027
01 Apr 2022	0.0480	0.0480	0.0480	0.0480	0.0480	-
31 Mar 2022	0.0480	0.0480	0.0480	0.0480	0.0480	-
30 Mar 2022	0.0480	0.0480	0.0480	0.0480	0.0480	-
29 Mar 2022	0.0500	0.0500	0.0480	0.0480	0.0480	134,212
28 Mar 2022	0.0480	0.0480	0.0480	0.0480	0.0480	-
25 Mar 2022	0.0480	0.0480	0.0480	0.0480	0.0480	-
24 Mar 2022	0.0480	0.0480	0.0480	0.0480	0.0480	-
23 Mar 2022	0.0480	0.0480	0.0480	0.0480	0.0480	-
22 Mar 2022	0.0480	0.0480	0.0480	0.0480	0.0480	-
21 Mar 2022	0.0480	0.0480	0.0480	0.0480	0.0480	11
18 Mar 2022	0.0480	0.0480	0.0480	0.0480	0.0480	-
17 Mar 2022	0.0480	0.0480	0.0480	0.0480	0.0480	-
16 Mar 2022	0.0480	0.0480	0.0480	0.0480	0.0480	-
15 Mar 2022	0.0480	0.0480	0.0480	0.0480	0.0480	-
14 Mar 2022	0.0480	0.0480	0.0480	0.0480	0.0480	-
11 Mar 2022	0.0480	0.0480	0.0480	0.0480	0.0480	-
10 Mar 2022	0.0480	0.0480	0.0480	0.0480	0.0480	18,750
09 Mar 2022	0.0500	0.0500	0.0500	0.0500	0.0500	60,936
08 Mar 2022	0.0500	0.0500	0.0500	0.0500	0.0500	60,000
07 Mar 2022	0.0460	0.0460	0.0460	0.0460	0.0460	-
04 Mar 2022	0.0460	0.0460	0.0460	0.0460	0.0460	-
03 Mar 2022	0.0460	0.0460	0.0460	0.0460	0.0460	10,000
02 Mar 2022	0.0470	0.0470	0.0470	0.0470	0.0470	-
01 Mar 2022	0.0470	0.0470	0.0470	0.0470	0.0470	-
28 Feb 2022	0.0470	0.0470	0.0470	0.0470	0.0470	35,525
25 Feb 2022	0.0520	0.0520	0.0480	0.0490	0.0490	71,431
24 Feb 2022	0.0530	0.0530	0.0530	0.0530	0.0530	5,681
23 Feb 2022	0.0530	0.0530	0.0530	0.0530	0.0530	-
22 Feb 2022	0.0550	0.0550	0.0530	0.0530	0.0530	180,000
21 Feb 2022	0.0530	0.0530	0.0530	0.0530	0.0530	-
18 Feb 2022	0.0530	0.0530	0.0530	0.0530	0.0530	-
17 Feb 2022	0.0530	0.0530	0.0530	0.0530	0.0530	-
16 Feb 2022	0.0530	0.0530	0.0530	0.0530	0.0530	-
15 Feb 2022	0.0530	0.0530	0.0530	0.0530	0.0530	-
14 Feb 2022	0.0530	0.0530	0.0530	0.0530	0.0530	-
11 Feb 2022	0.0530	0.0530	0.0530	0.0530	0.0530	12,500
10 Feb 2022	0.0520	0.0520	0.0520	0.0520	0.0520	-
09 Feb 2022	0.0530	0.0530	0.0520	0.0520	0.0520	80,000
08 Feb 2022	0.0560	0.0560	0.0520	0.0520	0.0520	100,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,720.40-26.10(-0.39%)

AUD/USD0.6818-0.0087(-1.25%)

ASX 2006,539.90-28.20(-0.43%)

OIL108.46+2.70(+2.55%)

GOLD1,812.90+5.60(+0.31%)

BTC-AUD28,208.27-253.21(-0.89%)

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

Prospech Limited (PRS.AX)

ALL ORDS
6,720.40
-26.10(-0.39%)

AUD/USD
0.6818
-0.0087(-1.25%)

ASX 200
6,539.90
-28.20(-0.43%)

OIL
108.46
+2.70(+2.55%)

GOLD
1,812.90
+5.60(+0.31%)

BTC-AUD
28,208.27
-253.21(-0.89%)