Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20230.01900.01900.01900.01900.0190225,577
30 Mar 20230.01900.01900.01800.01800.0180160,000
29 Mar 2023------
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-
11 Jan 20230.02300.02300.02300.02300.0230-
10 Jan 20230.02300.02300.02300.02300.0230-
09 Jan 20230.02300.02300.02300.02300.0230-
06 Jan 20230.02300.02300.02300.02300.0230-
05 Jan 20230.02300.02300.02300.02300.0230125,000
04 Jan 20230.02900.02900.02900.02900.0290-
03 Jan 20230.02900.02900.02900.02900.0290-
30 Dec 20220.02900.02900.02900.02900.0290-
29 Dec 20220.02900.02900.02900.02900.0290-
28 Dec 20220.02900.02900.02900.02900.0290-
23 Dec 20220.02900.02900.02900.02900.0290-
22 Dec 20220.02900.02900.02900.02900.0290-
21 Dec 20220.02900.02900.02900.02900.0290-
20 Dec 20220.02900.02900.02900.02900.0290-
19 Dec 20220.02900.02900.02900.02900.0290-
16 Dec 20220.02900.02900.02900.02900.0290103,758
15 Dec 20220.03000.03000.03000.03000.0300-
14 Dec 20220.02800.03000.02800.03000.0300151,666
13 Dec 20220.03400.03400.03400.03400.0340-
12 Dec 20220.03400.03400.03400.03400.0340-
09 Dec 20220.03400.03400.03400.03400.0340-
08 Dec 20220.03500.03500.03400.03400.034026,533
07 Dec 20220.03500.03500.03500.03500.0350-
06 Dec 20220.03500.03500.03500.03500.0350-
05 Dec 20220.03500.03500.03500.03500.0350-
02 Dec 20220.03500.03500.03500.03500.0350-
01 Dec 20220.03500.03500.03500.03500.0350-
30 Nov 20220.03500.03500.03500.03500.035062,500
29 Nov 20220.03500.03600.03500.03500.0350109,740
28 Nov 20220.03400.03500.03400.03500.0350148,500
25 Nov 20220.04000.04000.04000.04000.0400-
24 Nov 20220.04000.04000.04000.04000.040050,000
23 Nov 20220.04000.04000.04000.04000.0400-
22 Nov 20220.04000.04000.04000.04000.0400-
21 Nov 20220.04000.04000.04000.04000.0400-
18 Nov 20220.04500.04500.04000.04000.040081,360
17 Nov 20220.04800.04800.04800.04800.0480-
16 Nov 20220.04500.04800.04500.04800.048014,281
15 Nov 20220.04400.04500.04000.04200.042085,359
14 Nov 20220.04500.04500.04500.04500.045011,231
11 Nov 20220.03400.04500.03400.04400.0440400,499
10 Nov 20220.03300.03300.02900.02900.029037,500
09 Nov 20220.03100.03100.03100.03100.031050,249
08 Nov 20220.03000.03000.03000.03000.030011
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...