PRS.AX - Prospech Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 June 20230.04200.04500.04000.04000.04003,934,916
05 June 20230.04500.04700.04300.04300.04305,457,602
02 June 20230.04100.04500.04100.04400.04405,659,706
01 June 20230.03900.04300.03900.04000.04007,010,919
31 May 20230.03600.03900.03600.03900.03904,573,457
30 May 20230.03700.03900.03500.03500.03502,138,984
29 May 20230.03700.04000.03600.03700.03702,901,218
26 May 20230.03900.04100.03700.03700.03703,907,325
25 May 20230.04000.04100.03800.03900.03909,632,870
24 May 20230.04300.04400.03900.04000.040012,395,599
23 May 20230.04000.04700.04000.04400.044012,041,867
22 May 20230.03800.04100.03800.03800.03809,123,420
19 May 20230.04100.04300.03700.03800.038013,193,254
18 May 20230.03600.04100.03500.03900.03907,036,396
17 May 20230.03300.03600.03200.03500.03502,950,189
16 May 20230.03200.03500.03200.03300.03306,558,667
15 May 20230.03400.03400.03000.03100.03104,523,569
12 May 20230.03500.03600.03100.03400.03407,733,977
11 May 20230.03600.04500.03400.03400.034056,708,086
10 May 20230.03400.03500.03300.03300.03302,095,271
09 May 20230.03300.03500.03200.03200.03202,924,581
08 May 20230.03400.03700.03300.03500.03503,192,494
05 May 20230.03500.03700.03500.03700.03704,340,728
04 May 20230.03100.03600.03100.03400.03409,839,604
03 May 20230.02900.03300.02800.03300.03309,425,864
02 May 20230.03000.03000.02700.02800.02803,412,628
01 May 20230.02300.03200.02300.03100.03104,340,219
28 Apr 20230.02500.03000.02300.02400.02403,110,347
27 Apr 20230.02600.02700.02500.02600.0260369,555
26 Apr 20230.02800.02800.02500.02600.0260413,640
24 Apr 20230.02900.03000.02800.02800.0280315,835
21 Apr 20230.03400.03400.02900.02900.0290786,884
20 Apr 20230.03800.03800.03500.03500.0350685,993
19 Apr 20230.03600.04200.03600.03800.03801,133,567
18 Apr 20230.03300.03700.03300.03700.0370691,341
17 Apr 20230.04100.04100.03300.03400.03401,455,964
14 Apr 20230.04400.04600.04000.04100.04101,617,943
13 Apr 20230.04600.05000.04300.04500.04502,299,073
12 Apr 20230.05300.05600.04400.04700.04706,140,700
11 Apr 20230.03600.06400.03600.05300.053031,399,211
06 Apr 20230.02100.02100.02100.02100.021020,000
05 Apr 20230.02100.02100.02100.02100.021080,781
04 Apr 20230.02100.02100.02000.02100.0210285,986
03 Apr 20230.01900.02400.01900.02400.0240425,314
31 Mar 20230.01900.01900.01900.01900.0190225,577
30 Mar 20230.01900.01900.01800.01800.0180160,000
29 Mar 20230.01900.01900.01900.01900.019035,911
28 Mar 20230.02300.02300.02300.02300.023011,767
27 Mar 20230.02300.02300.02300.02300.0230353,193
24 Mar 20230.02400.02400.02400.02400.024020,040
23 Mar 20230.01700.01700.01700.01700.017010,000
22 Mar 20230.02310.02310.02310.02310.0231-
21 Mar 20230.02310.02310.02310.02310.023121,665
20 Mar 20230.02310.02310.02220.02220.022244,648
17 Mar 20230.01940.01940.01940.01940.019481,081
16 Mar 20230.02220.02220.02220.02220.0222-
15 Mar 20230.02220.02220.02220.02220.0222-
14 Mar 20230.02220.02220.02220.02220.0222-
13 Mar 20230.02220.02220.02220.02220.0222-
10 Mar 20230.02400.02400.02400.02400.0240-
09 Mar 20230.02400.02400.02400.02400.024031,250
08 Mar 20230.02600.02600.02600.02600.026089,354
07 Mar 20230.02600.02600.02600.02600.0260-
06 Mar 20230.02600.02600.02600.02600.0260-
03 Mar 20230.02600.02600.02600.02600.0260-
02 Mar 20230.02600.02600.02600.02600.0260-
01 Mar 20230.02600.02600.02600.02600.0260-
28 Feb 20230.02600.02600.02600.02600.0260-
27 Feb 20230.02600.02600.02600.02600.0260-
24 Feb 20230.02600.02600.02600.02600.0260244
23 Feb 20230.02600.02600.02600.02600.0260-
22 Feb 20230.02600.02600.02600.02600.02609,259
21 Feb 20230.02600.02600.02600.02600.0260-
20 Feb 20230.02600.02600.02600.02600.02606,603
17 Feb 20230.02800.02800.02800.02800.0280-
16 Feb 20230.02800.02800.02800.02800.0280-
15 Feb 20230.02800.02800.02800.02800.0280-
14 Feb 20230.02800.02800.02800.02800.0280-
13 Feb 20230.02800.02800.02800.02800.0280-
10 Feb 20230.02800.02800.02800.02800.0280252,932
09 Feb 20230.02800.02800.02600.02700.0270170,582
08 Feb 20230.02800.02800.02800.02800.0280-
07 Feb 20230.02800.02800.02800.02800.0280-
06 Feb 20230.03000.03000.02800.02800.028029,999
03 Feb 20230.03400.03400.03400.03400.0340-
02 Feb 20230.03400.03400.03400.03400.0340-
01 Feb 20230.03400.03400.03400.03400.0340-
31 Jan 20230.03400.03400.03400.03400.0340-
30 Jan 20230.03400.03400.03400.03400.034010,000
27 Jan 20230.03500.03500.03500.03500.0350-
25 Jan 20230.03500.03600.03500.03500.035020,070
24 Jan 20230.03300.03300.03300.03300.0330-
23 Jan 20230.03300.03300.03300.03300.0330-
20 Jan 20230.03300.03300.03300.03300.033046,000
19 Jan 20230.03300.03300.03300.03300.0330-
18 Jan 20230.03300.03300.03300.03300.0330-
17 Jan 20230.03000.03300.03000.03300.033069,682
16 Jan 20230.02800.02800.02800.02800.0280-
13 Jan 20230.02600.02900.02600.02800.0280281,242
12 Jan 20230.02300.02300.02300.02300.0230-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...