Skip to main content

Prosus NV ADR (OP: PROSY )

6.263 +0.053 (+0.85%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.