Australia Markets open in 4 hrs 31 mins

Prospech Limited (PRS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0470-0.0010 (-2.08%)
At close: 03:48PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
25 May 2022------
24 May 20220.04700.04700.04700.04700.04707,100
23 May 20220.04700.04700.04700.04700.04707,813
20 May 20220.04700.04700.04700.04700.04709,100
19 May 20220.05000.05000.04700.04800.048058,120
18 May 20220.05100.05100.05000.05100.0510136,482
17 May 20220.05100.05100.05100.05100.0510-
16 May 20220.05100.05100.05100.05100.0510-
13 May 20220.05100.05100.05100.05100.0510-
12 May 20220.05100.05100.05100.05100.0510-
11 May 20220.05200.05200.05100.05100.0510509,112
10 May 20220.05300.05300.05000.05000.0500165,000
09 May 20220.05100.05100.05100.05100.0510-
06 May 20220.05500.05500.05100.05100.0510117,500
05 May 20220.05800.05800.05800.05800.0580-
04 May 20220.05500.05800.05500.05800.058070,250
03 May 20220.05500.05500.05500.05500.0550-
02 May 20220.05500.05500.05500.05500.0550-
29 Apr 20220.06000.06000.05500.05500.055030,000
28 Apr 20220.06000.06000.06000.06000.060010,000
27 Apr 20220.05600.05600.05600.05600.056012,437
26 Apr 20220.05600.05600.05600.05600.0560100,000
22 Apr 20220.05200.05600.05100.05600.05601,379,984
21 Apr 20220.04900.04900.04900.04900.0490-
20 Apr 20220.05200.05200.04900.04900.0490152,500
19 Apr 20220.04900.04900.04900.04900.0490-
14 Apr 20220.04900.04900.04900.04900.0490-
13 Apr 20220.04900.04900.04900.04900.0490-
12 Apr 20220.05000.05000.04900.04900.049023,150
11 Apr 20220.06000.06000.06000.06000.0600-
08 Apr 20220.06000.06000.06000.06000.0600-
07 Apr 20220.06000.06000.06000.06000.060050,000
06 Apr 20220.04800.04900.04800.04900.049047,500
05 Apr 20220.04700.04800.04700.04800.0480295,473
04 Apr 20220.04800.04800.04800.04800.04807,027
01 Apr 20220.04800.04800.04800.04800.0480-
31 Mar 20220.04800.04800.04800.04800.0480-
30 Mar 20220.04800.04800.04800.04800.0480-
29 Mar 20220.05000.05000.04800.04800.0480134,212
28 Mar 20220.04800.04800.04800.04800.0480-
25 Mar 20220.04800.04800.04800.04800.0480-
24 Mar 20220.04800.04800.04800.04800.0480-
23 Mar 20220.04800.04800.04800.04800.0480-
22 Mar 20220.04800.04800.04800.04800.0480-
21 Mar 20220.04800.04800.04800.04800.048011
18 Mar 20220.04800.04800.04800.04800.0480-
17 Mar 20220.04800.04800.04800.04800.0480-
16 Mar 20220.04800.04800.04800.04800.0480-
15 Mar 20220.04800.04800.04800.04800.0480-
14 Mar 20220.04800.04800.04800.04800.0480-
11 Mar 20220.04800.04800.04800.04800.0480-
10 Mar 20220.04800.04800.04800.04800.048018,750
09 Mar 20220.05000.05000.05000.05000.050060,936
08 Mar 20220.05000.05000.05000.05000.050060,000
07 Mar 20220.04600.04600.04600.04600.0460-
04 Mar 20220.04600.04600.04600.04600.0460-
03 Mar 20220.04600.04600.04600.04600.046010,000
02 Mar 20220.04700.04700.04700.04700.0470-
01 Mar 20220.04700.04700.04700.04700.0470-
28 Feb 20220.04700.04700.04700.04700.047035,525
25 Feb 20220.05200.05200.04800.04900.049071,431
24 Feb 20220.05300.05300.05300.05300.05305,681
23 Feb 20220.05300.05300.05300.05300.0530-
22 Feb 20220.05500.05500.05300.05300.0530180,000
21 Feb 20220.05300.05300.05300.05300.0530-
18 Feb 20220.05300.05300.05300.05300.0530-
17 Feb 20220.05300.05300.05300.05300.0530-
16 Feb 20220.05300.05300.05300.05300.0530-
15 Feb 20220.05300.05300.05300.05300.0530-
14 Feb 20220.05300.05300.05300.05300.0530-
11 Feb 20220.05300.05300.05300.05300.053012,500
10 Feb 20220.05200.05200.05200.05200.0520-
09 Feb 20220.05300.05300.05200.05200.052080,000
08 Feb 20220.05600.05600.05200.05200.0520100,000
07 Feb 20220.05600.05600.05600.05600.0560-
04 Feb 20220.05600.05600.05600.05600.0560-
03 Feb 20220.05600.05600.05600.05600.0560-
02 Feb 20220.05600.05600.05600.05600.0560-
01 Feb 20220.05600.05600.05600.05600.0560-
31 Jan 20220.05600.05600.05600.05600.0560-
28 Jan 20220.06000.06000.05600.05600.056089,063
27 Jan 20220.06400.06400.06000.06000.060057,142
25 Jan 20220.06300.06300.06300.06300.0630-
24 Jan 20220.06300.06300.06300.06300.063045,000
21 Jan 20220.06000.06000.06000.06000.0600-
20 Jan 20220.06000.06000.06000.06000.060015,000
19 Jan 20220.05900.05900.05900.05900.0590-
18 Jan 20220.05900.05900.05900.05900.0590-
17 Jan 20220.05600.05900.05600.05900.059014,459
14 Jan 20220.05600.05600.05600.05600.05607,000
13 Jan 20220.05600.05600.05600.05600.05601,565
12 Jan 20220.05600.05600.05600.05600.0560-
11 Jan 20220.05600.05600.05600.05600.0560-
10 Jan 20220.05700.05800.05500.05600.056048,751
07 Jan 20220.05500.05800.05500.05800.0580150,000
06 Jan 20220.06500.06500.06500.06500.0650-
05 Jan 20220.06500.06500.06500.06500.065015,231
04 Jan 20220.06500.06500.06500.06500.0650-
31 Dec 20210.06500.06500.06500.06500.0650-
30 Dec 20210.06500.06500.06500.06500.0650-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...