Australia markets closed

Prospect Resources Limited (PSC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1600+0.0100 (+6.67%)
At close: 04:10PM AEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.15000.16000.15000.16000.160086,370
01 May 20240.16000.16000.15000.15000.1500459,843
30 Apr 20240.15500.16000.14500.16000.16001,649,662
29 Apr 20240.15000.15000.14000.15000.1500302,671
26 Apr 20240.14000.15500.14000.15500.1550902,228
24 Apr 20240.13500.14000.13500.14000.1400104,073
23 Apr 20240.14000.14000.13250.13500.1350453,459
22 Apr 20240.13500.14000.13500.13500.1350147,101
19 Apr 20240.14000.15000.13500.13500.1350161,515
18 Apr 20240.14000.14500.14000.14500.1450561,338
17 Apr 20240.13500.14500.13500.14000.14001,739,360
16 Apr 20240.15000.15000.13500.14000.1400323,553
15 Apr 20240.16000.16000.15000.16000.16001,319,420
12 Apr 20240.16000.16500.14500.16000.16003,078,297
11 Apr 20240.14000.18000.14000.16500.16506,368,414
10 Apr 20240.09100.13500.09100.13000.13007,437,575
09 Apr 20240.08300.09000.08300.08700.08701,229,221
08 Apr 20240.08200.08200.08100.08200.082044,029
05 Apr 20240.07800.07900.07600.07900.0790387,231
04 Apr 20240.08100.08100.07800.07800.0780124,616
03 Apr 20240.07800.08000.07800.08000.0800134,797
02 Apr 20240.08000.08000.07800.08000.0800181,720
28 Mar 20240.08000.08200.08000.08000.0800221,319
27 Mar 20240.08700.08700.08000.08100.0810285,334
26 Mar 20240.08100.08700.08100.08700.0870391,967
25 Mar 20240.08000.08200.07900.08200.0820188,174
22 Mar 20240.08200.08200.08000.08000.0800267,923
21 Mar 20240.07900.08200.07800.08200.0820128,455
20 Mar 20240.08200.08200.08000.08000.0800279,572
19 Mar 20240.08000.08000.08000.08000.0800143,569
18 Mar 20240.07900.08000.07900.07900.0790297,408
15 Mar 20240.08200.08200.07900.07900.0790251,257
14 Mar 20240.07700.08100.07700.07900.0790826,239
13 Mar 20240.07300.07700.07300.07700.0770465,937
12 Mar 20240.07200.07500.07200.07300.0730257,508
11 Mar 20240.07000.07300.07000.07300.073038,104
08 Mar 20240.07000.07300.07000.07300.0730198,379
07 Mar 20240.07300.07300.07000.07000.070055,425
06 Mar 20240.07000.07000.06900.06900.0690118,049
05 Mar 20240.07200.07200.07100.07100.071037,191
04 Mar 20240.07000.07100.06900.06900.0690645,960
01 Mar 20240.07000.07400.07000.07100.0710235,690
29 Feb 20240.06700.07200.06700.07000.0700223,143
28 Feb 20240.06300.06800.06300.06700.0670443,837
27 Feb 20240.07200.07200.06300.06800.06801,233,920
26 Feb 20240.07200.07400.06800.07200.0720146,798
23 Feb 20240.07000.07000.07000.07000.070025,000
22 Feb 20240.07200.07200.07200.07200.072010
21 Feb 20240.07500.07500.07000.07500.0750456,810
20 Feb 20240.07500.07500.07200.07200.072097,696
19 Feb 20240.07400.07900.07200.07200.0720708,506
16 Feb 20240.07200.07300.07100.07100.0710338,726
15 Feb 20240.07600.07600.07200.07300.0730410,359
14 Feb 20240.07700.08000.07500.08000.0800180,075
13 Feb 20240.07500.07700.07500.07700.0770166,548
12 Feb 20240.07700.07800.07700.07700.077076,863
09 Feb 20240.07600.07900.07600.07800.0780212,032
08 Feb 20240.07800.07900.07800.07800.078027,965
07 Feb 20240.07900.07900.07600.07800.0780158,443
06 Feb 20240.08000.08000.07900.07900.0790175,528
05 Feb 20240.07900.08000.07900.07950.079579,148
02 Feb 20240.08100.08100.08000.08000.0800136,418
01 Feb 20240.08300.08500.08000.08000.0800360,569
31 Jan 20240.08200.08300.08200.08300.083032,478
30 Jan 20240.08000.08200.08000.08000.0800181,876
29 Jan 20240.07900.07900.07900.07900.079071,890
25 Jan 20240.07800.07900.07500.07700.0770319,125
24 Jan 20240.08000.08200.08000.08200.0820393,282
23 Jan 20240.08000.08000.07900.08000.0800135,609
22 Jan 20240.08200.08500.07500.07500.0750271,941
19 Jan 20240.08300.08600.08000.08600.0860331,107
18 Jan 20240.08600.08600.08200.08200.0820104,878
17 Jan 20240.08700.08700.08100.08500.0850180,714
16 Jan 20240.08700.08800.08500.08500.085043,295
15 Jan 20240.08700.08700.08700.08700.087060,602
12 Jan 20240.08600.08600.08300.08400.0840308,206
11 Jan 20240.08500.08900.08400.08800.088094,072
10 Jan 20240.08700.08700.08500.08500.0850364,062
09 Jan 20240.08800.08900.08700.08700.0870702,207
08 Jan 20240.09100.09300.08800.08800.0880246,358
05 Jan 20240.09100.09400.08900.09100.091055,917
04 Jan 20240.08900.09100.08700.09100.0910258,060
03 Jan 20240.09000.09100.09000.09100.0910340,843
02 Jan 20240.08900.09000.08800.08800.088039
29 Dec 20230.09000.09000.08700.08900.0890101,698
28 Dec 20230.08800.09100.08700.09000.0900241,104
27 Dec 20230.08900.08900.08800.08800.088047,877
22 Dec 20230.08900.08900.08900.08900.089041,044
21 Dec 20230.08400.08800.08300.08600.0860183,761
20 Dec 20230.08400.08800.08300.08400.0840935,896
19 Dec 20230.08200.08350.08200.08300.0830135,950
18 Dec 20230.08300.08300.08000.08300.0830231,337
15 Dec 20230.08000.08300.07900.08300.0830115,680
14 Dec 20230.08100.08400.08100.08200.082040,779
13 Dec 20230.08500.08500.08000.08200.0820395,338
12 Dec 20230.08400.08400.08200.08300.0830185,559
11 Dec 20230.08500.08500.08450.08500.08506,181
08 Dec 20230.08400.08500.08300.08500.0850156,014
07 Dec 20230.08700.08700.08200.08200.082030,809
06 Dec 20230.08100.08600.08100.08400.08407,354
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...