Skip to main content

Prosus NV ADR (OP: PROSY )

16.06 -0.10 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 14.50 14.62 14.40 14.48 475,003 +0.75(+5.46%)
Dec 30, 2022 13.74 13.79 13.66 13.73 469,509 -0.34(-2.42%)
Dec 29, 2022 13.91 14.09 13.87 14.07 288,510 +0.57(+4.22%)
Dec 28, 2022 13.71 13.79 13.49 13.50 407,985 -0.29(-2.10%)
Dec 27, 2022 13.60 13.84 13.60 13.79 531,740 +0.41(+3.06%)
Dec 23, 2022 13.37 13.54 13.28 13.38 330,899 -0.03(-0.22%)
Dec 22, 2022 13.66 13.79 13.31 13.41 735,558 -0.31(-2.26%)
Dec 21, 2022 13.47 13.74 13.45 13.72 296,506 +0.39(+2.93%)
Dec 20, 2022 13.41 13.50 13.31 13.33 1,507,757 -0.15(-1.11%)
Dec 19, 2022 13.77 13.77 13.45 13.48 843,476 +0.05(+0.37%)
Dec 16, 2022 13.56 13.69 13.41 13.43 544,708 -0.10(-0.74%)
Dec 15, 2022 13.93 14.02 13.47 13.53 579,558 -0.67(-4.72%)
Dec 14, 2022 14.11 14.26 14.02 14.20 455,288 +0.19(+1.36%)
Dec 13, 2022 14.22 14.38 13.94 14.01 959,122 +0.46(+3.39%)
Dec 12, 2022 13.50 13.58 13.38 13.55 1,581,633 +0.05(+0.37%)
Dec 09, 2022 13.59 13.70 13.50 13.50 414,262 -0.09(-0.66%)
Dec 08, 2022 13.42 13.60 13.36 13.59 468,366 +0.46(+3.50%)
Dec 07, 2022 13.16 13.23 13.05 13.13 718,314 +0.09(+0.69%)
Dec 06, 2022 13.27 13.29 12.99 13.04 910,635 -0.14(-1.06%)
Dec 05, 2022 13.51 13.55 13.18 13.18 963,936 +0.12(+0.92%)
Dec 02, 2022 12.84 13.14 12.83 13.06 450,678 +0.17(+1.32%)
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.