Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prosus NV ADR (OP: PROSY )

7.170 -0.090 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 5.950 6.007 5.930 5.950 1,937,870 +0.06(+1.02%)
Dec 28, 2023 5.865 5.915 5.860 5.890 2,219,388 +0.07(+1.20%)
Dec 27, 2023 5.850 5.865 5.770 5.820 9,868,102 -0.06(-1.02%)
Dec 26, 2023 5.725 5.940 5.700 5.880 961,154 +0.14(+2.44%)
Dec 22, 2023 5.510 5.740 5.470 5.740 4,163,159 -0.74(-11.42%)
Dec 21, 2023 6.490 6.510 6.410 6.480 644,056 +0.14(+2.21%)
Dec 20, 2023 6.450 6.530 6.320 6.340 620,258 -0.23(-3.50%)
Dec 19, 2023 6.460 6.580 6.460 6.570 424,654 +0.23(+3.63%)
Dec 18, 2023 6.320 6.360 6.290 6.340 651,037 -0.21(-3.21%)
Dec 15, 2023 6.600 6.640 6.530 6.550 545,130 -0.02(-0.30%)
Dec 14, 2023 6.580 6.600 6.510 6.570 486,658 +0.05(+0.77%)
Dec 13, 2023 6.450 6.520 6.360 6.520 850,635 +0.08(+1.24%)
Dec 12, 2023 6.420 6.470 6.410 6.440 681,928 -0.04(-0.62%)
Dec 11, 2023 6.400 6.490 6.400 6.480 804,478 +0.03(+0.47%)
Dec 08, 2023 6.430 6.470 6.418 6.450 1,271,658 -0.04(-0.62%)
Dec 07, 2023 6.430 6.500 6.400 6.490 254,791 +0.08(+1.25%)
Dec 06, 2023 6.509 6.520 6.410 6.410 339,223 -0.01(-0.16%)
Dec 05, 2023 6.450 6.470 6.410 6.420 532,906 -0.15(-2.28%)
Dec 04, 2023 6.610 6.630 6.540 6.570 759,182 +0.00(+0.00%)
Dec 01, 2023 6.540 6.580 6.480 6.570 379,762 +0.00(+0.00%)
Nov 30, 2023 6.640 6.660 6.570 6.570 847,866 +0.02(+0.31%)
Nov 29, 2023 6.590 6.620 6.550 6.550 255,405 -0.08(-1.21%)
Nov 28, 2023 6.570 6.640 6.530 6.630 316,185 +0.00(+0.00%)
Nov 27, 2023 6.610 6.640 6.560 6.630 1,350,032 -0.01(-0.15%)
Nov 24, 2023 6.530 6.640 6.530 6.640 257,587 +0.11(+1.68%)
Nov 22, 2023 6.530 6.570 6.490 6.530 348,141 -0.01(-0.15%)
Nov 21, 2023 6.540 6.570 6.510 6.540 322,324 -0.16(-2.39%)
Nov 20, 2023 6.590 6.700 6.589 6.700 426,736 +0.14(+2.13%)
Nov 17, 2023 6.560 6.590 6.520 6.560 542,184 +0.05(+0.77%)
Nov 16, 2023 6.540 6.570 6.470 6.510 845,962 -0.21(-3.12%)
Nov 15, 2023 6.780 6.800 6.720 6.720 860,325 +0.31(+4.84%)
Nov 14, 2023 6.410 6.440 6.340 6.410 631,562 +0.28(+4.57%)
Nov 13, 2023 6.150 6.190 6.080 6.130 614,225 +0.05(+0.82%)
Nov 10, 2023 6.000 6.080 5.970 6.080 266,734 -0.01(-0.16%)
Nov 09, 2023 6.160 6.190 6.070 6.090 574,293 +0.00(+0.00%)
Nov 08, 2023 6.130 6.135 6.050 6.090 379,691 +0.05(+0.77%)
Nov 07, 2023 6.040 6.070 6.000 6.043 786,680 -0.03(-0.44%)
Nov 06, 2023 6.120 6.200 6.060 6.070 529,620 +0.01(+0.17%)
Nov 03, 2023 5.990 6.060 5.990 6.060 668,476 +0.35(+6.13%)
Nov 02, 2023 5.730 5.770 5.670 5.710 737,406 +0.08(+1.42%)
Nov 01, 2023 5.530 5.630 5.530 5.630 737,918 +0.09(+1.62%)
Oct 31, 2023 5.600 5.600 5.520 5.540 1,866,511 -0.06(-1.07%)
Oct 30, 2023 5.530 14.75 5.520 5.600 911,907 +0.15(+2.75%)
Oct 27, 2023 5.550 5.580 5.440 5.450 952,023 +0.04(+0.74%)
Oct 26, 2023 5.490 5.500 5.390 5.410 1,013,185 -0.06(-1.10%)
Oct 25, 2023 5.510 5.550 5.460 5.470 1,158,058 -0.09(-1.62%)
Oct 24, 2023 5.539 5.610 5.520 5.560 793,099 +0.08(+1.46%)
Oct 23, 2023 5.400 5.530 5.400 5.480 696,651 +0.03(+0.55%)
Oct 20, 2023 5.500 5.540 5.450 5.450 589,104 -0.10(-1.80%)
Oct 19, 2023 5.550 5.600 5.510 5.550 813,978 -0.12(-2.12%)
Oct 18, 2023 5.720 5.750 5.650 5.670 724,587 -0.15(-2.58%)
Oct 17, 2023 5.720 5.860 5.720 5.820 482,082 -0.03(-0.51%)
Oct 16, 2023 5.820 5.890 5.800 5.850 570,989 +0.11(+1.92%)
Oct 13, 2023 5.850 5.850 5.720 5.740 524,409 -0.12(-2.05%)
Oct 12, 2023 5.980 5.990 5.854 5.860 1,172,974 -0.20(-3.30%)
Oct 11, 2023 6.130 6.130 6.020 6.060 379,622 +0.12(+2.02%)
Oct 10, 2023 5.900 6.010 5.880 5.940 830,458 +0.15(+2.59%)
Oct 09, 2023 5.740 5.800 5.720 5.790 738,947 -0.03(-0.46%)
Oct 06, 2023 5.720 5.870 5.705 5.816 712,108 +0.15(+2.58%)
Oct 05, 2023 5.670 5.700 5.630 5.670 732,601 -0.02(-0.35%)
Oct 04, 2023 5.690 5.710 5.640 5.690 747,783 +0.03(+0.53%)
Oct 03, 2023 5.730 5.730 5.620 5.660 568,617 -0.11(-1.91%)
Oct 02, 2023 5.830 5.860 5.770 5.770 614,368 -0.07(-1.20%)
Sep 29, 2023 5.930 5.960 5.830 5.840 856,582 +0.03(+0.52%)
Sep 28, 2023 5.780 5.840 5.740 5.810 606,247 +0.01(+0.17%)
Sep 27, 2023 5.750 5.840 5.730 5.800 1,693,150 +0.00(+0.00%)
Sep 26, 2023 5.770 5.840 5.760 5.800 810,074 -6.94(-54.47%)
Sep 25, 2023 12.56 12.79 12.74 12.74 329,957 -0.44(-3.34%)
Sep 22, 2023 13.11 13.29 13.11 13.18 350,749 +0.59(+4.69%)
Sep 21, 2023 12.86 12.86 12.56 12.59 250,814 -0.62(-4.69%)
Sep 20, 2023 13.43 13.52 13.21 13.21 446,801 -0.21(-1.56%)
Sep 19, 2023 13.45 13.58 13.30 13.42 453,960 +0.03(+0.22%)
Sep 18, 2023 13.41 13.45 13.29 13.39 299,275 -0.30(-2.19%)
Sep 15, 2023 13.80 13.97 13.58 13.69 239,762 -0.02(-0.15%)
Sep 14, 2023 14.29 14.29 13.69 13.71 129,818 +0.05(+0.37%)
Sep 13, 2023 13.68 13.81 13.64 13.66 356,202 -0.19(-1.37%)
Sep 12, 2023 13.82 13.94 13.82 13.85 246,081 +0.01(+0.07%)
Sep 11, 2023 13.89 13.90 13.73 13.84 507,051 +0.41(+3.05%)
Sep 08, 2023 13.51 13.56 13.42 13.43 542,968 -0.03(-0.22%)
Sep 07, 2023 13.66 13.66 13.46 13.46 178,598 -0.44(-3.17%)
Sep 06, 2023 13.96 14.11 13.82 13.90 253,932 -0.02(-0.14%)
Sep 05, 2023 13.88 13.95 13.84 13.92 210,907 +0.01(+0.04%)
Sep 01, 2023 13.94 14.07 13.88 13.91 73,172 +0.13(+0.98%)
Aug 31, 2023 13.89 13.91 13.74 13.78 171,935 +0.00(+0.00%)
Aug 30, 2023 13.75 13.84 13.70 13.78 128,697 -0.32(-2.27%)
Aug 29, 2023 13.88 14.10 13.85 14.10 142,800 +0.26(+1.88%)
Aug 28, 2023 13.66 13.85 13.65 13.84 222,675 +0.27(+1.99%)
Aug 25, 2023 13.64 13.67 13.36 13.57 180,768 +0.06(+0.44%)
Aug 24, 2023 13.66 13.70 13.51 13.51 308,201 -0.28(-2.03%)
Aug 23, 2023 13.61 13.83 13.60 13.79 147,827 +0.12(+0.88%)
Aug 22, 2023 13.83 13.85 13.63 13.67 247,537 -0.10(-0.73%)
Aug 21, 2023 13.72 13.79 13.69 13.77 188,069 -0.08(-0.58%)
Aug 18, 2023 13.78 13.92 13.75 13.85 157,411 -0.19(-1.35%)
Aug 17, 2023 14.18 14.18 13.97 14.04 299,782 +0.27(+1.96%)
Aug 16, 2023 13.85 13.92 13.77 13.77 239,734 -0.36(-2.55%)
Aug 15, 2023 14.28 14.31 14.12 14.13 231,462 -0.07(-0.49%)
Aug 14, 2023 14.04 14.26 14.00 14.20 242,615 -0.09(-0.63%)
Aug 11, 2023 14.30 14.42 14.24 14.29 91,105 -0.46(-3.12%)
Aug 10, 2023 14.89 15.11 14.73 14.75 158,907 +0.18(+1.24%)
Aug 09, 2023 14.59 14.68 14.51 14.57 186,272 +0.01(+0.07%)
Aug 08, 2023 14.43 14.56 14.34 14.56 237,506 -0.24(-1.62%)
Aug 07, 2023 14.87 14.87 14.75 14.80 226,933 -0.20(-1.33%)
Aug 04, 2023 15.12 15.21 15.00 15.00 173,633 -0.23(-1.51%)
Aug 03, 2023 15.05 15.30 15.05 15.23 153,829 +0.24(+1.60%)
Aug 02, 2023 15.29 15.32 14.93 14.99 140,912 -0.67(-4.28%)
Aug 01, 2023 15.75 15.79 15.63 15.66 167,801 -0.20(-1.26%)
Jul 31, 2023 15.84 16.05 15.81 15.86 263,621 -0.13(-0.81%)
Jul 28, 2023 15.86 16.05 15.83 15.99 284,199 +0.86(+5.68%)
Jul 27, 2023 15.30 15.44 15.09 15.13 140,386 -0.07(-0.46%)
Jul 26, 2023 14.92 15.26 14.92 15.20 87,924 +0.01(+0.07%)
Jul 25, 2023 15.23 15.38 15.15 15.19 208,427 +0.21(+1.40%)
Jul 24, 2023 14.79 15.12 14.74 14.98 123,573 +0.13(+0.88%)
Jul 21, 2023 14.89 14.94 14.76 14.85 112,328 -0.14(-0.93%)
Jul 20, 2023 14.98 15.04 14.82 14.99 397,887 -0.24(-1.58%)
Jul 19, 2023 15.15 15.28 15.14 15.23 224,778 +0.17(+1.13%)
Jul 18, 2023 15.08 15.17 14.96 15.06 469,423 -0.40(-2.59%)
Jul 17, 2023 15.39 15.46 15.22 15.46 206,893 -0.05(-0.32%)
Jul 14, 2023 15.65 15.67 15.48 15.51 149,605 -0.12(-0.77%)
Jul 13, 2023 15.44 15.63 15.44 15.63 113,771 +0.59(+3.92%)
Jul 12, 2023 14.88 15.08 14.85 15.04 237,411 +0.74(+5.17%)
Jul 11, 2023 14.28 14.35 14.21 14.30 280,025 +0.15(+1.06%)
Jul 10, 2023 13.98 14.16 13.97 14.15 172,724 -0.02(-0.14%)
Jul 07, 2023 13.86 14.25 13.86 14.17 234,569 +0.42(+3.05%)
Jul 06, 2023 13.88 13.92 13.67 13.75 192,430 -0.62(-4.31%)
Jul 05, 2023 14.37 14.47 14.33 14.37 279,713 -0.34(-2.31%)
Jul 03, 2023 14.63 14.79 14.63 14.71 128,987 +0.01(+0.07%)
Jun 30, 2023 14.45 14.70 14.42 14.70 444,132 +0.38(+2.65%)
Jun 29, 2023 14.30 14.42 14.28 14.32 604,332 -0.33(-2.25%)
Jun 28, 2023 14.77 14.77 14.63 14.65 417,224 -0.20(-1.35%)
Jun 27, 2023 14.65 14.86 14.59 14.85 837,507 +1.07(+7.76%)
Jun 26, 2023 13.76 13.93 13.71 13.78 436,173 +0.17(+1.25%)
Jun 23, 2023 13.67 13.75 13.60 13.61 1,079,515 -0.40(-2.86%)
Jun 22, 2023 14.00 14.12 13.96 14.01 847,228 -0.24(-1.68%)
Jun 21, 2023 14.24 14.30 14.16 14.25 265,685 -0.13(-0.90%)
Jun 20, 2023 14.63 14.74 14.34 14.38 174,407 -0.75(-4.96%)
Jun 16, 2023 15.17 15.21 15.03 15.13 103,755 -0.04(-0.26%)
Jun 15, 2023 14.93 15.18 14.75 15.17 156,669 +0.46(+3.13%)
May 08, 2023 14.83 14.85 14.69 14.71 412,164 -0.21(-1.41%)
May 05, 2023 14.66 14.94 14.64 14.92 1,095,319 +0.40(+2.75%)
May 04, 2023 14.45 14.59 14.43 14.52 706,679 -0.06(-0.41%)
May 03, 2023 14.59 14.74 14.53 14.58 1,057,478 -0.16(-1.09%)
May 02, 2023 14.71 14.77 14.54 14.74 1,144,642 -0.04(-0.27%)
May 01, 2023 14.81 15.09 14.77 14.78 91,066 -0.18(-1.20%)
Apr 28, 2023 14.87 14.97 14.78 14.96 176,012 -0.02(-0.13%)
Apr 27, 2023 14.72 15.00 14.70 14.98 768,540 +0.31(+2.11%)
Apr 26, 2023 14.78 14.84 14.64 14.67 215,327 +0.39(+2.73%)
Apr 25, 2023 14.60 14.61 14.27 14.28 735,462 -0.48(-3.25%)
Apr 24, 2023 14.84 14.90 14.69 14.76 315,729 -0.46(-3.02%)
Apr 21, 2023 15.07 15.22 14.95 15.22 203,077 -0.14(-0.91%)
Apr 20, 2023 15.28 15.43 15.25 15.36 511,088 +0.01(+0.07%)
Apr 19, 2023 15.24 15.38 15.19 15.35 422,340 -0.18(-1.16%)
Apr 18, 2023 15.60 15.63 15.42 15.53 358,470 +0.11(+0.71%)
Apr 17, 2023 15.42 15.46 15.28 15.42 236,852 +0.53(+3.54%)
Apr 14, 2023 15.01 15.04 14.82 14.89 130,797 +0.02(+0.16%)
Apr 13, 2023 14.77 14.92 14.76 14.87 100,839 +0.71(+5.01%)
Apr 12, 2023 14.66 14.66 14.16 14.16 227,993 -0.84(-5.60%)
Apr 11, 2023 15.01 15.11 14.89 15.00 212,301 -0.32(-2.09%)
Apr 10, 2023 14.80 15.58 14.80 15.32 163,918 -0.02(-0.13%)
Apr 06, 2023 15.11 15.43 15.00 15.34 146,259 +0.14(+0.92%)
Apr 05, 2023 15.42 15.42 15.11 15.20 130,938 -0.41(-2.63%)
Apr 04, 2023 15.69 15.73 15.54 15.61 206,852 +0.00(+0.00%)
Apr 03, 2023 15.65 15.71 15.54 15.61 141,587 +0.11(+0.71%)
Mar 31, 2023 15.65 15.70 15.46 15.50 291,413 -0.17(-1.08%)
Mar 30, 2023 15.61 15.69 15.54 15.67 147,356 +0.20(+1.29%)
Mar 29, 2023 15.46 15.55 15.36 15.47 208,279 +0.24(+1.58%)
Mar 28, 2023 15.00 15.23 14.92 15.23 249,171 +0.80(+5.54%)
Mar 27, 2023 14.58 14.58 14.36 14.43 177,174 -0.81(-5.31%)
Mar 24, 2023 15.15 15.26 15.08 15.24 255,616 -0.08(-0.52%)
Mar 23, 2023 15.27 15.57 15.21 15.32 850,683 +0.82(+5.66%)
Mar 22, 2023 14.28 14.78 14.25 14.50 505,542 +0.40(+2.84%)
Mar 21, 2023 14.18 14.25 14.01 14.10 207,629 +0.07(+0.50%)
Mar 20, 2023 13.93 14.14 13.87 14.03 246,460 +0.25(+1.81%)
Mar 17, 2023 13.67 13.84 13.51 13.78 261,860 -0.11(-0.79%)
Mar 16, 2023 13.48 13.94 13.47 13.89 222,421 +0.18(+1.31%)
Mar 15, 2023 13.45 13.76 13.44 13.71 403,525 -0.42(-2.97%)
Mar 14, 2023 14.22 14.24 14.05 14.13 474,320 +0.29(+2.10%)
Mar 13, 2023 13.66 13.99 13.59 13.84 197,653 +0.15(+1.10%)
Mar 10, 2023 13.77 13.88 13.65 13.69 177,921 -0.09(-0.65%)
Mar 09, 2023 14.02 14.04 13.75 13.78 271,202 -0.49(-3.43%)
Mar 08, 2023 14.22 14.32 14.14 14.27 138,017 +0.05(+0.35%)
Mar 07, 2023 14.58 14.58 14.21 14.22 270,050 -0.54(-3.66%)
Mar 06, 2023 14.84 14.89 14.76 14.76 316,370 -0.23(-1.53%)
Mar 03, 2023 14.82 14.99 14.73 14.99 378,762 +0.17(+1.15%)
Mar 02, 2023 14.43 14.86 14.42 14.82 229,628 -0.04(-0.27%)
Mar 01, 2023 15.21 15.23 14.82 14.86 564,856 +0.53(+3.70%)
Feb 28, 2023 14.47 14.56 14.30 14.33 494,555 +0.04(+0.28%)
Feb 27, 2023 14.41 14.44 14.24 14.29 199,901 +0.37(+2.66%)
Feb 24, 2023 14.14 14.22 13.89 13.92 350,431 -0.70(-4.79%)
Feb 23, 2023 14.81 14.84 14.45 14.62 583,201 +0.08(+0.55%)
Feb 22, 2023 14.68 14.73 14.47 14.54 435,516 -0.07(-0.48%)
Feb 21, 2023 14.67 14.89 14.61 14.61 589,431 -1.00(-6.41%)
Feb 17, 2023 15.60 15.70 15.51 15.61 244,404 -0.43(-2.68%)
Feb 16, 2023 15.82 16.04 15.75 16.04 788,788 -0.05(-0.31%)
Feb 15, 2023 15.89 16.12 15.86 16.09 184,100 +0.16(+1.00%)
Feb 14, 2023 15.97 16.16 15.89 15.93 500,342 -0.33(-2.03%)
Feb 13, 2023 16.07 16.30 16.00 16.26 182,735 +0.41(+2.59%)
Feb 10, 2023 15.94 15.98 15.75 15.85 210,515 -0.31(-1.92%)
Feb 09, 2023 16.34 16.36 16.11 16.16 267,127 +0.29(+1.83%)
Feb 08, 2023 15.87 15.92 15.77 15.87 336,166 +0.02(+0.13%)
Feb 07, 2023 15.73 15.92 15.60 15.85 267,170 +0.15(+0.96%)
Feb 06, 2023 15.57 15.78 15.57 15.70 232,895 -0.36(-2.24%)
Feb 03, 2023 16.09 16.28 16.05 16.06 118,079 -0.10(-0.62%)
Feb 02, 2023 16.20 16.21 15.95 16.16 628,224 -0.06(-0.37%)
Feb 01, 2023 16.00 16.26 15.84 16.22 208,544 +0.07(+0.43%)
Jan 31, 2023 15.90 16.15 15.90 16.15 595,489 +0.28(+1.76%)
Jan 30, 2023 15.95 16.02 15.86 15.87 257,471 -1.18(-6.92%)
Jan 27, 2023 16.97 17.13 16.94 17.05 190,967 +0.04(+0.24%)
Jan 26, 2023 16.94 17.02 16.82 17.01 379,162 +0.29(+1.73%)
Jan 25, 2023 16.38 16.72 16.38 16.72 202,134 +0.07(+0.42%)
Jan 24, 2023 16.52 16.70 16.48 16.65 670,925 +0.01(+0.06%)
Jan 23, 2023 16.29 16.64 16.28 16.64 610,641 +0.15(+0.91%)
Jan 20, 2023 16.16 16.49 16.14 16.49 561,926 +0.32(+1.98%)
Jan 19, 2023 16.00 16.20 15.97 16.17 428,693 +0.07(+0.43%)
Jan 18, 2023 16.45 16.50 16.07 16.10 334,992 -0.20(-1.20%)
Jan 17, 2023 16.27 16.39 16.24 16.30 338,127 -0.29(-1.78%)
Jan 13, 2023 16.33 16.60 16.33 16.59 504,456 +0.29(+1.78%)
Jan 12, 2023 16.19 16.37 16.00 16.30 201,495 -0.03(-0.18%)
Jan 11, 2023 16.40 16.41 16.18 16.33 175,440 +0.31(+1.94%)
Jan 10, 2023 15.95 16.06 15.85 16.02 454,588 +0.21(+1.33%)
Jan 09, 2023 15.98 16.05 15.81 15.81 592,930 +0.24(+1.54%)
Jan 06, 2023 15.20 15.60 15.07 15.57 519,367 +0.54(+3.59%)
Jan 05, 2023 15.00 15.13 14.90 15.03 698,378 -0.58(-3.70%)
Jan 04, 2023 15.16 15.61 15.13 15.61 976,667 +1.13(+7.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.