Prospech Limited (PRS.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0440

0.0000

(0.00%)

At close: 03:49PM AEST

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0450	0.0450	0.0440	0.0440	0.0440	39,314
02 May 2024	0.0450	0.0450	0.0440	0.0440	0.0440	34,050
01 May 2024	0.0450	0.0450	0.0450	0.0450	0.0450	22,700
30 Apr 2024	0.0450	0.0450	0.0440	0.0450	0.0450	77,554
29 Apr 2024	0.0440	0.0440	0.0440	0.0440	0.0440	12,000
26 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,950
24 Apr 2024	-	-	-	-	-	-
23 Apr 2024	0.0360	0.0430	0.0360	0.0430	0.0430	71,018
22 Apr 2024	0.0360	0.0360	0.0360	0.0360	0.0360	61,325
19 Apr 2024	0.0430	0.0430	0.0430	0.0430	0.0430	3,981
18 Apr 2024	0.0400	0.0420	0.0400	0.0420	0.0420	82,477
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	-	-	-	-	-	-
15 Apr 2024	0.0400	0.0400	0.0390	0.0390	0.0390	79,463
12 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,500
11 Apr 2024	0.0400	0.0420	0.0400	0.0400	0.0400	76,300
10 Apr 2024	0.0390	0.0390	0.0390	0.0390	0.0390	56,739
09 Apr 2024	0.0390	0.0390	0.0380	0.0380	0.0380	65,770
08 Apr 2024	-	-	-	-	-	-
05 Apr 2024	-	-	-	-	-	-
04 Apr 2024	-	-	-	-	-	-
03 Apr 2024	0.0390	0.0390	0.0390	0.0390	0.0390	60,770
02 Apr 2024	0.0390	0.0390	0.0370	0.0380	0.0380	110,587
28 Mar 2024	0.0400	0.0400	0.0390	0.0390	0.0390	177,144
27 Mar 2024	0.0420	0.0420	0.0420	0.0420	0.0420	25,000
26 Mar 2024	0.0390	0.0440	0.0390	0.0420	0.0420	316,849
25 Mar 2024	-	-	-	-	-	-
22 Mar 2024	0.0360	0.0380	0.0360	0.0380	0.0380	267,974
21 Mar 2024	-	-	-	-	-	-
20 Mar 2024	0.0370	0.0370	0.0370	0.0370	0.0370	5,000
19 Mar 2024	-	-	-	-	-	-
18 Mar 2024	0.0350	0.0360	0.0350	0.0360	0.0360	60,000
15 Mar 2024	-	-	-	-	-	-
14 Mar 2024	-	-	-	-	-	-
13 Mar 2024	0.0370	0.0370	0.0360	0.0370	0.0370	120,000
12 Mar 2024	0.0320	0.0350	0.0320	0.0350	0.0350	312,640
11 Mar 2024	0.0310	0.0320	0.0310	0.0320	0.0320	73,250
08 Mar 2024	0.0340	0.0340	0.0340	0.0340	0.0340	60,000
07 Mar 2024	0.0310	0.0320	0.0310	0.0320	0.0320	216,916
06 Mar 2024	-	-	-	-	-	-
05 Mar 2024	0.0330	0.0330	0.0300	0.0300	0.0300	76,200
04 Mar 2024	0.0310	0.0310	0.0310	0.0310	0.0310	8,500
01 Mar 2024	0.0310	0.0320	0.0310	0.0320	0.0320	50,000
29 Feb 2024	0.0320	0.0320	0.0310	0.0320	0.0320	132,950
28 Feb 2024	0.0300	0.0310	0.0300	0.0310	0.0310	230,000
27 Feb 2024	-	-	-	-	-	-
26 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	58,493
23 Feb 2024	0.0320	0.0320	0.0300	0.0300	0.0300	39,547
22 Feb 2024	0.0310	0.0330	0.0310	0.0320	0.0320	131,108
21 Feb 2024	0.0310	0.0310	0.0300	0.0300	0.0300	7,550
20 Feb 2024	0.0320	0.0320	0.0310	0.0310	0.0310	148,652
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	0.0310	0.0310	0.0300	0.0300	0.0300	64,000
15 Feb 2024	-	-	-	-	-	-
14 Feb 2024	-	-	-	-	-	-
13 Feb 2024	0.0310	0.0320	0.0310	0.0320	0.0320	62,050
12 Feb 2024	0.0310	0.0310	0.0310	0.0310	0.0310	30,000
09 Feb 2024	-	-	-	-	-	-
08 Feb 2024	0.0310	0.0310	0.0300	0.0300	0.0300	141,139
07 Feb 2024	0.0300	0.0310	0.0300	0.0310	0.0310	75,357
06 Feb 2024	0.0350	0.0350	0.0310	0.0310	0.0310	37,714
05 Feb 2024	0.0350	0.0350	0.0340	0.0340	0.0340	290,001
02 Feb 2024	0.0380	0.0380	0.0380	0.0380	0.0380	4,000
01 Feb 2024	0.0350	0.0350	0.0320	0.0340	0.0340	365,068
31 Jan 2024	0.0360	0.0370	0.0360	0.0370	0.0370	101,412
30 Jan 2024	0.0390	0.0390	0.0360	0.0360	0.0360	410,506
29 Jan 2024	0.0380	0.0380	0.0350	0.0370	0.0370	183,314
25 Jan 2024	-	-	-	-	-	-
24 Jan 2024	0.0410	0.0430	0.0390	0.0390	0.0390	117,209
23 Jan 2024	0.0410	0.0410	0.0410	0.0410	0.0410	884
22 Jan 2024	0.0420	0.0430	0.0420	0.0430	0.0430	64,193
19 Jan 2024	0.0410	0.0410	0.0390	0.0400	0.0400	160,750
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0370	0.0390	0.0370	0.0390	0.0390	400,414
16 Jan 2024	0.0380	0.0400	0.0350	0.0370	0.0370	737,830
15 Jan 2024	0.0370	0.0380	0.0370	0.0380	0.0380	173,024
12 Jan 2024	0.0380	0.0380	0.0360	0.0370	0.0370	122,589
11 Jan 2024	-	-	-	-	-	-
10 Jan 2024	0.0330	0.0330	0.0320	0.0320	0.0320	153,751
09 Jan 2024	0.0330	0.0330	0.0320	0.0320	0.0320	160,000
08 Jan 2024	0.0320	0.0330	0.0320	0.0330	0.0330	268,410
05 Jan 2024	-	-	-	-	-	-
04 Jan 2024	-	-	-	-	-	-
03 Jan 2024	0.0300	0.0310	0.0300	0.0310	0.0310	461,356
02 Jan 2024	0.0310	0.0310	0.0310	0.0310	0.0310	30,000
29 Dec 2023	0.0310	0.0310	0.0310	0.0310	0.0310	30,000
28 Dec 2023	0.0310	0.0320	0.0310	0.0320	0.0320	23,000
27 Dec 2023	0.0320	0.0320	0.0310	0.0310	0.0310	68,063
22 Dec 2023	0.0330	0.0340	0.0330	0.0340	0.0340	83,130
21 Dec 2023	0.0330	0.0330	0.0330	0.0330	0.0330	1,513
20 Dec 2023	0.0330	0.0340	0.0320	0.0340	0.0340	161,000
19 Dec 2023	0.0340	0.0340	0.0330	0.0330	0.0330	25,000
18 Dec 2023	0.0330	0.0340	0.0330	0.0340	0.0340	35,000
15 Dec 2023	-	-	-	-	-	-
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.0330	0.0340	0.0300	0.0340	0.0340	111,000
12 Dec 2023	0.0350	0.0350	0.0330	0.0330	0.0330	44,900
11 Dec 2023	0.0350	0.0370	0.0340	0.0370	0.0370	308,400
08 Dec 2023	0.0330	0.0350	0.0330	0.0350	0.0350	57,125
07 Dec 2023	0.0330	0.0340	0.0330	0.0340	0.0340	54,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

AUD/USD0.6612+0.0041(+0.62%)

ASX 2007,629.00+42.00(+0.55%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD97,500.34+1,251.98(+1.30%)

Prospech Limited (PRS.XA)

ALL ORDS
7,897.50
+48.10(+0.61%)

AUD/USD
0.6612
+0.0041(+0.62%)

ASX 200
7,629.00
+42.00(+0.55%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
97,500.34
+1,251.98(+1.30%)