Get our best money-saving hacks and pro tips now

Prospech Limited (PRS.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0190

+0.0010

(+5.56%)

At close: 02:54PM AEDT

Time period:

31 Mar 2022 - 31 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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	-	-	-	-	-	-
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	-
11 Jan 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
10 Jan 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
09 Jan 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
06 Jan 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
05 Jan 2023	0.0230	0.0230	0.0230	0.0230	0.0230	125,000
04 Jan 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
03 Jan 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
30 Dec 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
29 Dec 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
28 Dec 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
23 Dec 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
22 Dec 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
21 Dec 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
20 Dec 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
19 Dec 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
16 Dec 2022	0.0290	0.0290	0.0290	0.0290	0.0290	103,758
15 Dec 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
14 Dec 2022	0.0280	0.0300	0.0280	0.0300	0.0300	151,666
13 Dec 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
12 Dec 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
09 Dec 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
08 Dec 2022	0.0350	0.0350	0.0340	0.0340	0.0340	26,533
07 Dec 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
06 Dec 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
05 Dec 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
02 Dec 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
01 Dec 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
30 Nov 2022	0.0350	0.0350	0.0350	0.0350	0.0350	62,500
29 Nov 2022	0.0350	0.0360	0.0350	0.0350	0.0350	109,740
28 Nov 2022	0.0340	0.0350	0.0340	0.0350	0.0350	148,500
25 Nov 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
24 Nov 2022	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
23 Nov 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
22 Nov 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
21 Nov 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
18 Nov 2022	0.0450	0.0450	0.0400	0.0400	0.0400	81,360
17 Nov 2022	0.0480	0.0480	0.0480	0.0480	0.0480	-
16 Nov 2022	0.0450	0.0480	0.0450	0.0480	0.0480	14,281
15 Nov 2022	0.0440	0.0450	0.0400	0.0420	0.0420	85,359
14 Nov 2022	0.0450	0.0450	0.0450	0.0450	0.0450	11,231
11 Nov 2022	0.0340	0.0450	0.0340	0.0440	0.0440	400,499
10 Nov 2022	0.0330	0.0330	0.0290	0.0290	0.0290	37,500
09 Nov 2022	0.0310	0.0310	0.0310	0.0310	0.0310	50,249
08 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	11
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6689-0.0029(-0.43%)

OIL74.90+0.53(+0.71%)

GOLD1,998.60+0.90(+0.05%)

Bitcoin AUD41,732.64-1,036.09(-2.42%)

Get our best money-saving hacks and pro tips now

Prospech Limited (PRS.AX)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6689
-0.0029(-0.43%)

OIL
74.90
+0.53(+0.71%)

GOLD
1,998.60
+0.90(+0.05%)

Bitcoin AUD
41,732.64
-1,036.09(-2.42%)