Prospech Limited (PRS.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0300

0.0000

(0.00%)

At close: 11:09AM AEDT

Time period:

15 Oct 2023 - 15 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Oct 2024	0.0300	0.0300	0.0300	0.0300	0.0300	115,000
14 Oct 2024	0.0300	0.0300	0.0300	0.0300	0.0300	115,000
11 Oct 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
10 Oct 2024	0.0310	0.0310	0.0300	0.0300	0.0300	251,056
09 Oct 2024	0.0310	0.0310	0.0310	0.0310	0.0310	300,000
08 Oct 2024	0.0330	0.0340	0.0330	0.0330	0.0330	51,054
07 Oct 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
04 Oct 2024	0.0340	0.0340	0.0340	0.0340	0.0340	100,000
03 Oct 2024	0.0340	0.0340	0.0340	0.0340	0.0340	100,000
02 Oct 2024	0.0320	0.0320	0.0300	0.0320	0.0320	812,850
01 Oct 2024	0.0360	0.0360	0.0360	0.0360	0.0360	28,000
30 Sept 2024	0.0350	0.0350	0.0320	0.0350	0.0350	945,481
27 Sept 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
26 Sept 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
25 Sept 2024	0.0350	0.0350	0.0350	0.0350	0.0350	573,653
24 Sept 2024	0.0330	0.0360	0.0330	0.0360	0.0360	2,419,747
23 Sept 2024	0.0340	0.0340	0.0300	0.0330	0.0330	2,684,862
20 Sept 2024	0.0380	0.0380	0.0380	0.0380	0.0380	560,062
19 Sept 2024	0.0360	0.0390	0.0350	0.0390	0.0390	462,350
18 Sept 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
17 Sept 2024	0.0320	0.0320	0.0320	0.0320	0.0320	399,999
16 Sept 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
13 Sept 2024	0.0320	0.0320	0.0320	0.0320	0.0320	215,000
12 Sept 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
11 Sept 2024	0.0290	0.0310	0.0290	0.0310	0.0310	149,251
10 Sept 2024	0.0300	0.0300	0.0260	0.0280	0.0280	308,489
09 Sept 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
06 Sept 2024	0.0300	0.0300	0.0300	0.0300	0.0300	65,000
05 Sept 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
04 Sept 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
03 Sept 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,100
02 Sept 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
30 Aug 2024	0.0310	0.0310	0.0310	0.0310	0.0310	58,111
29 Aug 2024	0.0250	0.0290	0.0250	0.0290	0.0290	178,111
28 Aug 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
27 Aug 2024	0.0330	0.0330	0.0330	0.0330	0.0330	75,389
26 Aug 2024	0.0330	0.0330	0.0330	0.0330	0.0330	50,000
23 Aug 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
22 Aug 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
21 Aug 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
20 Aug 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
19 Aug 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
16 Aug 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
15 Aug 2024	0.0330	0.0330	0.0330	0.0330	0.0330	45,000
14 Aug 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
13 Aug 2024	0.0320	0.0350	0.0320	0.0350	0.0350	493,076
12 Aug 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
09 Aug 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
08 Aug 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
07 Aug 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
06 Aug 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
05 Aug 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
02 Aug 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
01 Aug 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
31 July 2024	0.0330	0.0360	0.0330	0.0360	0.0360	279,350
30 July 2024	0.0380	0.0380	0.0380	0.0380	0.0380	130
29 July 2024	0.0380	0.0380	0.0380	0.0380	0.0380	10,000
26 July 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
25 July 2024	0.0370	0.0370	0.0370	0.0370	0.0370	275
24 July 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
23 July 2024	0.0370	0.0370	0.0370	0.0370	0.0370	45,667
22 July 2024	0.0370	0.0380	0.0370	0.0380	0.0380	805,476
19 July 2024	0.0360	0.0360	0.0360	0.0360	0.0360	170,250
18 July 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
17 July 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
16 July 2024	0.0370	0.0370	0.0360	0.0360	0.0360	147,044
15 July 2024	0.0340	0.0370	0.0340	0.0370	0.0370	656,796
12 July 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
11 July 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
10 July 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
09 July 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
08 July 2024	0.0360	0.0360	0.0360	0.0360	0.0360	113,848
05 July 2024	0.0350	0.0370	0.0350	0.0360	0.0360	681,429
04 July 2024	0.0310	0.0320	0.0310	0.0320	0.0320	158,319
03 July 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
02 July 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
01 July 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
28 June 2024	0.0290	0.0290	0.0290	0.0290	0.0290	93,864
27 June 2024	0.0290	0.0290	0.0280	0.0280	0.0280	113,623
26 June 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
25 June 2024	0.0300	0.0300	0.0300	0.0300	0.0300	34,883
24 June 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
21 June 2024	0.0290	0.0320	0.0290	0.0320	0.0320	483,161
20 June 2024	0.0310	0.0310	0.0290	0.0300	0.0300	256,224
19 June 2024	0.0350	0.0350	0.0350	0.0350	0.0350	6,000
18 June 2024	0.0340	0.0340	0.0310	0.0340	0.0340	327,500
17 June 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
14 June 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
13 June 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
12 June 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
11 June 2024	0.0380	0.0380	0.0335	0.0340	0.0340	704,612
07 June 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
06 June 2024	0.0380	0.0380	0.0380	0.0380	0.0380	14,751
05 June 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
04 June 2024	0.0370	0.0370	0.0350	0.0350	0.0350	208,768
03 June 2024	0.0380	0.0390	0.0380	0.0380	0.0380	280,648
31 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
30 May 2024	0.0390	0.0390	0.0390	0.0390	0.0390	464,566
29 May 2024	0.0360	0.0390	0.0360	0.0390	0.0390	271,106
28 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,529.50+38.00(+0.45%)

AUD/USD0.6727-0.0025(-0.38%)

ASX 2008,252.80+38.30(+0.47%)

OIL74.19-1.37(-1.81%)

GOLD2,666.40-9.90(-0.37%)

Bitcoin AUD98,101.37+5,551.39(+6.00%)

Prospech Limited (PRS.AX)

ALL ORDS
8,529.50
+38.00(+0.45%)

AUD/USD
0.6727
-0.0025(-0.38%)

ASX 200
8,252.80
+38.30(+0.47%)

OIL
74.19
-1.37(-1.81%)

GOLD
2,666.40
-9.90(-0.37%)

Bitcoin AUD
98,101.37
+5,551.39(+6.00%)