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

Prosus NV ADR (OP: PROSY )

6.800 +0.140 (+2.10%)
Streaming Delayed Price Updated: 2:15 PM EDT, Apr 26, 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%)
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.