Mail

PRS.AX - Prospech Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 June 2023	0.0420	0.0450	0.0400	0.0400	0.0400	3,934,916
05 June 2023	0.0450	0.0470	0.0430	0.0430	0.0430	5,457,602
02 June 2023	0.0410	0.0450	0.0410	0.0440	0.0440	5,659,706
01 June 2023	0.0390	0.0430	0.0390	0.0400	0.0400	7,010,919
31 May 2023	0.0360	0.0390	0.0360	0.0390	0.0390	4,573,457
30 May 2023	0.0370	0.0390	0.0350	0.0350	0.0350	2,138,984
29 May 2023	0.0370	0.0400	0.0360	0.0370	0.0370	2,901,218
26 May 2023	0.0390	0.0410	0.0370	0.0370	0.0370	3,907,325
25 May 2023	0.0400	0.0410	0.0380	0.0390	0.0390	9,632,870
24 May 2023	0.0430	0.0440	0.0390	0.0400	0.0400	12,395,599
23 May 2023	0.0400	0.0470	0.0400	0.0440	0.0440	12,041,867
22 May 2023	0.0380	0.0410	0.0380	0.0380	0.0380	9,123,420
19 May 2023	0.0410	0.0430	0.0370	0.0380	0.0380	13,193,254
18 May 2023	0.0360	0.0410	0.0350	0.0390	0.0390	7,036,396
17 May 2023	0.0330	0.0360	0.0320	0.0350	0.0350	2,950,189
16 May 2023	0.0320	0.0350	0.0320	0.0330	0.0330	6,558,667
15 May 2023	0.0340	0.0340	0.0300	0.0310	0.0310	4,523,569
12 May 2023	0.0350	0.0360	0.0310	0.0340	0.0340	7,733,977
11 May 2023	0.0360	0.0450	0.0340	0.0340	0.0340	56,708,086
10 May 2023	0.0340	0.0350	0.0330	0.0330	0.0330	2,095,271
09 May 2023	0.0330	0.0350	0.0320	0.0320	0.0320	2,924,581
08 May 2023	0.0340	0.0370	0.0330	0.0350	0.0350	3,192,494
05 May 2023	0.0350	0.0370	0.0350	0.0370	0.0370	4,340,728
04 May 2023	0.0310	0.0360	0.0310	0.0340	0.0340	9,839,604
03 May 2023	0.0290	0.0330	0.0280	0.0330	0.0330	9,425,864
02 May 2023	0.0300	0.0300	0.0270	0.0280	0.0280	3,412,628
01 May 2023	0.0230	0.0320	0.0230	0.0310	0.0310	4,340,219
28 Apr 2023	0.0250	0.0300	0.0230	0.0240	0.0240	3,110,347
27 Apr 2023	0.0260	0.0270	0.0250	0.0260	0.0260	369,555
26 Apr 2023	0.0280	0.0280	0.0250	0.0260	0.0260	413,640
24 Apr 2023	0.0290	0.0300	0.0280	0.0280	0.0280	315,835
21 Apr 2023	0.0340	0.0340	0.0290	0.0290	0.0290	786,884
20 Apr 2023	0.0380	0.0380	0.0350	0.0350	0.0350	685,993
19 Apr 2023	0.0360	0.0420	0.0360	0.0380	0.0380	1,133,567
18 Apr 2023	0.0330	0.0370	0.0330	0.0370	0.0370	691,341
17 Apr 2023	0.0410	0.0410	0.0330	0.0340	0.0340	1,455,964
14 Apr 2023	0.0440	0.0460	0.0400	0.0410	0.0410	1,617,943
13 Apr 2023	0.0460	0.0500	0.0430	0.0450	0.0450	2,299,073
12 Apr 2023	0.0530	0.0560	0.0440	0.0470	0.0470	6,140,700
11 Apr 2023	0.0360	0.0640	0.0360	0.0530	0.0530	31,399,211
06 Apr 2023	0.0210	0.0210	0.0210	0.0210	0.0210	20,000
05 Apr 2023	0.0210	0.0210	0.0210	0.0210	0.0210	80,781
04 Apr 2023	0.0210	0.0210	0.0200	0.0210	0.0210	285,986
03 Apr 2023	0.0190	0.0240	0.0190	0.0240	0.0240	425,314
31 Mar 2023	0.0190	0.0190	0.0190	0.0190	0.0190	225,577
30 Mar 2023	0.0190	0.0190	0.0180	0.0180	0.0180	160,000
29 Mar 2023	0.0190	0.0190	0.0190	0.0190	0.0190	35,911
28 Mar 2023	0.0230	0.0230	0.0230	0.0230	0.0230	11,767
27 Mar 2023	0.0230	0.0230	0.0230	0.0230	0.0230	353,193
24 Mar 2023	0.0240	0.0240	0.0240	0.0240	0.0240	20,040
23 Mar 2023	0.0170	0.0170	0.0170	0.0170	0.0170	10,000
22 Mar 2023	0.0231	0.0231	0.0231	0.0231	0.0231	-
21 Mar 2023	0.0231	0.0231	0.0231	0.0231	0.0231	21,665
20 Mar 2023	0.0231	0.0231	0.0222	0.0222	0.0222	44,648
17 Mar 2023	0.0194	0.0194	0.0194	0.0194	0.0194	81,081
16 Mar 2023	0.0222	0.0222	0.0222	0.0222	0.0222	-
15 Mar 2023	0.0222	0.0222	0.0222	0.0222	0.0222	-
14 Mar 2023	0.0222	0.0222	0.0222	0.0222	0.0222	-
13 Mar 2023	0.0222	0.0222	0.0222	0.0222	0.0222	-
10 Mar 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
09 Mar 2023	0.0240	0.0240	0.0240	0.0240	0.0240	31,250
08 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	89,354
07 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
06 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
03 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
02 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
01 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
28 Feb 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
27 Feb 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
24 Feb 2023	0.0260	0.0260	0.0260	0.0260	0.0260	244
23 Feb 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
22 Feb 2023	0.0260	0.0260	0.0260	0.0260	0.0260	9,259
21 Feb 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
20 Feb 2023	0.0260	0.0260	0.0260	0.0260	0.0260	6,603
17 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
16 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
15 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
14 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
13 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
10 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	252,932
09 Feb 2023	0.0280	0.0280	0.0260	0.0270	0.0270	170,582
08 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
07 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
06 Feb 2023	0.0300	0.0300	0.0280	0.0280	0.0280	29,999
03 Feb 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
02 Feb 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
01 Feb 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
31 Jan 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
30 Jan 2023	0.0340	0.0340	0.0340	0.0340	0.0340	10,000
27 Jan 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
25 Jan 2023	0.0350	0.0360	0.0350	0.0350	0.0350	20,070
24 Jan 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
23 Jan 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
20 Jan 2023	0.0330	0.0330	0.0330	0.0330	0.0330	46,000
19 Jan 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
18 Jan 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
17 Jan 2023	0.0300	0.0330	0.0300	0.0330	0.0330	69,682
16 Jan 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
13 Jan 2023	0.0260	0.0290	0.0260	0.0280	0.0280	281,242
12 Jan 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...