Australia markets open in 6 hours 50 minutes

Prospech Limited (PRS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.04500.0000 (0.00%)
At close: 12:52PM AEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20240.04200.04500.04200.04500.0450507,207
17 May 20240.04500.04500.04300.04500.0450269,791
16 May 20240.04500.04500.04500.04500.045018,875
15 May 20240.04500.04600.04300.04600.0460340,873
14 May 20240.04500.04500.04500.04500.0450487,400
13 May 20240.04800.04800.04400.04400.0440384,419
10 May 20240.04500.04500.04500.04500.0450100,000
09 May 20240.04500.04800.04500.04800.0480636,239
08 May 20240.04900.04900.04100.04500.04501,062,582
07 May 20240.04700.04900.04600.04900.0490598,688
06 May 20240.04600.04700.04600.04600.04601,355,720
03 May 20240.04400.04400.04400.04400.0440433,278
02 May 20240.04500.04500.04400.04400.0440144,322
01 May 20240.04500.04500.04400.04400.0440884,891
30 Apr 20240.04500.04600.04200.04600.0460763,119
29 Apr 20240.04100.04400.04100.04400.0440437,500
26 Apr 20240.03900.04000.03900.04000.0400193,737
24 Apr 20240.03900.03900.03900.03900.0390-
23 Apr 20240.03600.04300.03600.03900.0390201,647
22 Apr 20240.03600.03800.03600.03800.0380292,575
19 Apr 20240.04300.04300.03900.03900.03901,507,583
18 Apr 20240.04000.04300.03900.04300.0430307,023
17 Apr 20240.04100.04200.03900.04200.0420318,300
16 Apr 20240.04100.04100.03900.04100.0410163,304
15 Apr 20240.04000.04100.03900.04100.0410297,503
12 Apr 20240.03900.04000.03900.04000.0400312,201
11 Apr 20240.03900.04000.03900.04000.0400998,956
10 Apr 20240.03800.03900.03800.03800.0380588,245
09 Apr 20240.03900.03900.03800.03900.0390459,296
08 Apr 20240.03800.03900.03800.03800.038067,199
05 Apr 20240.04000.04000.04000.04000.0400-
04 Apr 20240.03800.04000.03800.04000.0400180,213
03 Apr 20240.03900.03900.03800.03900.0390174,707
02 Apr 20240.03900.03900.03900.03900.0390155,000
28 Mar 20240.03900.04000.03900.03900.0390102,856
27 Mar 20240.04200.04200.04200.04200.0420-
26 Mar 20240.03900.04300.03900.04200.04201,117,723
25 Mar 20240.03800.03900.03800.03900.0390288,690
22 Mar 20240.03600.03900.03600.03900.0390953,629
21 Mar 20240.03500.03500.03500.03500.035054,567
20 Mar 20240.03500.03500.03500.03500.0350107,143
19 Mar 20240.03500.03600.03500.03600.036067,500
18 Mar 20240.03500.03500.03500.03500.035070,000
15 Mar 20240.03500.03500.03500.03500.0350-
14 Mar 20240.03700.03700.03500.03500.0350104,360
13 Mar 20240.03600.03600.03600.03600.0360180,000
12 Mar 20240.03300.03600.03300.03600.03602,050,689
11 Mar 20240.03100.03100.03100.03100.031016,750
08 Mar 20240.03300.03400.03300.03400.0340310,196
07 Mar 20240.03000.03300.03000.03300.0330153,284
06 Mar 20240.03000.03300.03000.03300.0330155,000
05 Mar 20240.03000.03000.03000.03000.030053,000
04 Mar 20240.03000.03000.03000.03000.0300-
01 Mar 20240.03000.03000.03000.03000.030020,366
29 Feb 20240.03100.03100.03000.03000.0300516
28 Feb 20240.03000.03000.03000.03000.0300358,334
27 Feb 20240.03000.03000.03000.03000.0300-
26 Feb 20240.03000.03000.03000.03000.0300109,249
23 Feb 20240.03000.03100.03000.03100.0310139,377
22 Feb 20240.03100.03300.03100.03300.0330208,675
21 Feb 20240.03100.03100.03000.03000.0300236,136
20 Feb 20240.03100.03100.03100.03100.031087,242
19 Feb 20240.03000.03000.03000.03000.0300-
16 Feb 20240.03300.03300.03000.03000.0300240,456
15 Feb 20240.03100.03100.03100.03100.0310-
14 Feb 20240.03100.03100.03100.03100.0310150,000
13 Feb 20240.03100.03100.03100.03100.0310607,950
12 Feb 20240.03100.03100.03100.03100.0310362,294
09 Feb 20240.03000.03000.03000.03000.0300210,000
08 Feb 20240.03300.03300.03000.03000.0300138,861
07 Feb 20240.03200.03200.03100.03100.0310306,402
06 Feb 20240.03200.03300.03100.03300.03301,071,122
05 Feb 20240.03900.03900.03500.03500.035072,750
02 Feb 20240.03900.03900.03900.03900.03904,000
01 Feb 20240.03500.03600.03200.03600.0360883,968
31 Jan 20240.03600.03700.03600.03600.0360547,397
30 Jan 20240.03600.03700.03600.03600.0360496,394
29 Jan 20240.04000.04000.03500.03700.0370469,449
25 Jan 20240.04000.04000.04000.04000.040036,999
24 Jan 20240.04200.04200.03900.04000.04001,773,526
23 Jan 20240.04100.04100.03700.03700.0370454,000
22 Jan 20240.04000.04300.04000.04300.043046,472
19 Jan 20240.04300.04300.03900.04000.04001,689,008
18 Jan 20240.03900.04400.03900.04400.04402,818,547
17 Jan 20240.03700.04000.03700.04000.04001,319,440
16 Jan 20240.03700.04000.03600.03700.03703,410,198
15 Jan 20240.03700.03700.03700.03700.0370125,026
12 Jan 20240.03600.03700.03600.03700.0370435,000
11 Jan 20240.03200.03300.03200.03300.0330600,616
10 Jan 20240.03200.03200.03100.03200.03201,315,931
09 Jan 20240.03400.03400.03200.03200.0320545,000
08 Jan 20240.03200.03300.03200.03300.0330475,061
05 Jan 20240.03000.03000.03000.03000.0300100,000
04 Jan 20240.03000.03000.03000.03000.0300-
03 Jan 20240.03000.03100.03000.03000.03002,218,645
02 Jan 20240.03100.03100.03100.03100.0310101,411
29 Dec 20230.03100.03100.03100.03100.0310100,000
28 Dec 20230.03100.03200.03100.03200.0320134,806
27 Dec 20230.03200.03200.03100.03200.0320300,153
22 Dec 20230.03400.03400.03400.03400.034016,870
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...