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

Prosus NV ADR (OP: PROSY )

6.690 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
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 14.56 237,219 -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%)
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.