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

Prosus NV ADR (OP: PROSY )

6.730 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 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 (%)
Feb 29, 2024 5.850 5.890 5.760 5.800 674,547 -0.09(-1.53%)
Feb 28, 2024 5.880 5.900 5.850 5.890 363,204 -0.15(-2.48%)
Feb 27, 2024 6.000 6.070 5.980 6.040 701,603 +0.05(+0.83%)
Feb 26, 2024 6.010 6.060 5.990 5.990 590,454 -0.11(-1.80%)
Feb 23, 2024 6.100 6.130 6.060 6.100 358,359 -0.06(-0.97%)
Feb 22, 2024 6.130 6.170 6.098 6.160 778,154 +0.11(+1.82%)
Feb 21, 2024 6.080 6.120 6.010 6.050 1,143,767 +0.11(+1.85%)
Feb 20, 2024 6.030 6.046 5.910 5.940 521,865 -0.25(-4.04%)
Feb 16, 2024 6.230 6.240 6.180 6.190 306,102 -0.09(-1.43%)
Feb 15, 2024 6.200 6.280 6.200 6.280 303,448 +0.03(+0.48%)
Feb 14, 2024 6.200 6.260 6.180 6.250 326,740 -0.01(-0.16%)
Feb 13, 2024 6.320 6.330 6.232 6.260 313,112 -0.13(-2.03%)
Feb 12, 2024 6.350 6.420 6.350 6.390 215,478 +0.01(+0.16%)
Feb 09, 2024 6.380 6.380 6.330 6.380 235,388 +0.04(+0.63%)
Feb 08, 2024 6.360 6.380 6.320 6.340 420,237 -0.04(-0.63%)
Feb 07, 2024 6.360 6.400 6.330 6.380 428,031 +0.02(+0.31%)
Feb 06, 2024 6.275 6.370 6.260 6.360 597,974 +0.28(+4.61%)
Feb 05, 2024 6.020 6.100 6.000 6.080 594,297 -0.04(-0.65%)
Feb 02, 2024 6.120 6.140 6.070 6.120 209,768 +0.01(+0.16%)
Feb 01, 2024 6.060 6.120 6.040 6.110 373,206 +0.19(+3.21%)
Jan 31, 2024 6.010 6.030 5.910 5.920 626,725 -0.13(-2.15%)
Jan 30, 2024 6.060 6.070 6.020 6.050 691,441 -0.09(-1.47%)
Jan 29, 2024 6.100 6.140 6.050 6.140 1,334,202 +0.06(+0.99%)
Jan 26, 2024 6.120 6.150 6.080 6.080 774,516 +0.02(+0.33%)
Jan 25, 2024 6.150 6.160 6.030 6.060 683,813 +0.04(+0.66%)
Jan 24, 2024 6.150 6.160 6.020 6.020 1,412,618 +0.17(+2.91%)
Jan 23, 2024 5.840 5.900 5.800 5.850 4,434,499 +0.24(+4.28%)
Jan 22, 2024 5.640 5.660 5.600 5.610 620,841 -0.11(-1.92%)
Jan 19, 2024 5.710 5.740 5.650 5.720 786,935 -0.02(-0.35%)
Jan 18, 2024 5.690 5.740 5.690 5.740 1,361,590 +0.11(+1.95%)
Jan 17, 2024 5.590 5.660 5.580 5.630 1,387,796 -0.12(-2.09%)
Jan 16, 2024 5.750 5.800 5.720 5.750 1,138,349 -0.21(-3.52%)
Jan 12, 2024 5.910 5.990 5.910 5.960 1,738,964 +0.07(+1.19%)
Jan 11, 2024 5.900 5.990 5.860 5.890 1,870,086 +0.05(+0.86%)
Jan 10, 2024 5.820 5.880 5.760 5.840 2,761,335 -0.06(-1.02%)
Jan 09, 2024 5.850 5.930 5.820 5.900 1,802,251 -0.09(-1.50%)
Jan 08, 2024 5.880 6.030 5.850 5.990 1,615,067 -0.02(-0.33%)
Jan 05, 2024 5.970 6.040 5.943 6.010 1,634,049 -0.01(-0.17%)
Jan 04, 2024 6.020 6.070 6.010 6.020 5,106,214 +0.09(+1.52%)
Jan 03, 2024 5.950 5.990 5.860 5.930 1,733,445 +0.03(+0.51%)
Jan 02, 2024 5.880 5.930 5.830 5.900 3,194,158 -0.05(-0.84%)
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%)
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.