News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Prospech Limited (PRS.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0350

0.0000

(0.00%)

At close: 10:06AM AEDT

Time period:

04 Dec 2021 - 04 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
07 Nov 2022	0.0310	0.0310	0.0310	0.0310	0.0310	-
04 Nov 2022	0.0310	0.0310	0.0310	0.0310	0.0310	-
03 Nov 2022	0.0310	0.0310	0.0310	0.0310	0.0310	-
02 Nov 2022	0.0310	0.0310	0.0310	0.0310	0.0310	149,751
01 Nov 2022	0.0310	0.0310	0.0310	0.0310	0.0310	-
31 Oct 2022	0.0300	0.0310	0.0300	0.0310	0.0310	40,426
28 Oct 2022	0.0320	0.0320	0.0300	0.0300	0.0300	229,574
27 Oct 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
26 Oct 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
25 Oct 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
24 Oct 2022	0.0330	0.0340	0.0330	0.0340	0.0340	100,000
21 Oct 2022	0.0300	0.0300	0.0300	0.0300	0.0300	138,342
20 Oct 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
19 Oct 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
18 Oct 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
17 Oct 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
14 Oct 2022	0.0310	0.0310	0.0280	0.0280	0.0280	1,257,545
13 Oct 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
12 Oct 2022	0.0340	0.0340	0.0340	0.0340	0.0340	49,245
11 Oct 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
10 Oct 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
07 Oct 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
06 Oct 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
05 Oct 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
04 Oct 2022	0.0330	0.0330	0.0330	0.0330	0.0330	39,479
03 Oct 2022	0.0330	0.0330	0.0330	0.0330	0.0330	201,001
30 Sept 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
29 Sept 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
28 Sept 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
27 Sept 2022	0.0320	0.0330	0.0310	0.0330	0.0330	205,000
26 Sept 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
23 Sept 2022	0.0350	0.0350	0.0350	0.0350	0.0350	35,294
21 Sept 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
20 Sept 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
19 Sept 2022	0.0340	0.0340	0.0340	0.0340	0.0340	87,500
16 Sept 2022	0.0340	0.0340	0.0340	0.0340	0.0340	56,055
15 Sept 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
14 Sept 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
13 Sept 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 Sept 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
09 Sept 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 Sept 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
07 Sept 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
06 Sept 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
05 Sept 2022	0.0300	0.0300	0.0300	0.0300	0.0300	321
02 Sept 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
01 Sept 2022	0.0310	0.0310	0.0300	0.0300	0.0300	151,515
31 Aug 2022	0.0310	0.0310	0.0310	0.0310	0.0310	71,000
30 Aug 2022	0.0300	0.0300	0.0300	0.0300	0.0300	4,540
29 Aug 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
26 Aug 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
25 Aug 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
24 Aug 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
23 Aug 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
22 Aug 2022	0.0280	0.0280	0.0280	0.0280	0.0280	755
19 Aug 2022	0.0270	0.0270	0.0270	0.0270	0.0270	-
18 Aug 2022	0.0270	0.0270	0.0270	0.0270	0.0270	-
17 Aug 2022	0.0270	0.0270	0.0270	0.0270	0.0270	40,000
16 Aug 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
15 Aug 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
12 Aug 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
11 Aug 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
10 Aug 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
09 Aug 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
08 Aug 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
05 Aug 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
04 Aug 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
03 Aug 2022	0.0290	0.0290	0.0290	0.0290	0.0290	71,747
02 Aug 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
01 Aug 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
29 July 2022	0.0260	0.0260	0.0260	0.0260	0.0260	38,600
28 July 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
27 July 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
26 July 2022	0.0260	0.0260	0.0260	0.0260	0.0260	200,000
25 July 2022	0.0270	0.0270	0.0260	0.0260	0.0260	85,910
22 July 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
21 July 2022	0.0250	0.0250	0.0250	0.0250	0.0250	144,558
20 July 2022	0.0290	0.0290	0.0290	0.0290	0.0290	91,590
19 July 2022	0.0290	0.0290	0.0290	0.0290	0.0290	46,660
18 July 2022	0.0290	0.0300	0.0290	0.0300	0.0300	338,853
15 July 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,503.50-50.50(-0.67%)

ASX 2007,301.50-52.90(-0.72%)

AUD/USD0.6795-0.0022(-0.32%)

OIL80.34-0.88(-1.08%)

GOLD1,811.40-3.80(-0.21%)

BTC-AUD24,956.84-218.10(-0.87%)

News that makes you smarter and richer... For free.

Prospech Limited (PRS.AX)

ALL ORDS
7,503.50
-50.50(-0.67%)

ASX 200
7,301.50
-52.90(-0.72%)

AUD/USD
0.6795
-0.0022(-0.32%)

OIL
80.34
-0.88(-1.08%)

GOLD
1,811.40
-3.80(-0.21%)

BTC-AUD
24,956.84
-218.10(-0.87%)