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

Prosus NV ADR (OP: PROSY )

6.810 +0.150 (+2.25%)
Streaming Delayed Price Updated: 3:59 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 (%)
May 31, 2022 10.31 10.45 10.22 10.38 636,690 +0.58(+5.92%)
May 27, 2022 9.670 9.830 9.651 9.800 441,507 +0.10(+0.98%)
May 26, 2022 9.458 9.780 9.440 9.705 649,616 +0.43(+4.58%)
May 25, 2022 8.950 9.350 8.950 9.280 1,237,113 +0.34(+3.80%)
May 24, 2022 9.010 9.020 8.860 8.940 712,352 -0.63(-6.58%)
May 23, 2022 9.540 9.590 9.420 9.570 937,238 -0.05(-0.52%)
May 20, 2022 9.800 9.810 9.455 9.620 641,275 -0.03(-0.31%)
May 19, 2022 9.350 9.760 9.350 9.650 749,254 +0.35(+3.76%)
May 18, 2022 9.460 9.540 9.260 9.300 887,682 -0.68(-6.81%)
May 17, 2022 9.980 10.05 9.770 9.980 1,703,686 +0.80(+8.74%)
May 16, 2022 9.110 9.270 9.035 9.178 558,745 -0.00(-0.02%)
May 13, 2022 8.820 9.250 8.810 9.180 880,433 +0.19(+2.11%)
May 12, 2022 8.770 9.170 8.670 8.990 1,055,175 +0.15(+1.70%)
May 11, 2022 8.970 9.210 8.820 8.840 1,564,297 +0.25(+2.91%)
May 10, 2022 8.822 8.840 8.440 8.590 1,681,888 +0.10(+1.18%)
May 09, 2022 8.680 8.740 8.460 8.490 1,650,696 -0.47(-5.25%)
May 06, 2022 8.878 9.030 8.760 8.960 3,573,260 -0.06(-0.67%)
May 05, 2022 9.410 9.410 8.850 9.020 3,006,128 -0.77(-7.87%)
May 04, 2022 9.550 9.790 9.388 9.790 3,125,331 -0.02(-0.20%)
May 03, 2022 9.790 9.890 9.710 9.810 745,756 +0.16(+1.66%)
May 02, 2022 9.450 9.700 9.420 9.650 785,189 -0.07(-0.72%)
Apr 29, 2022 9.840 10.00 9.720 9.720 730,787 +0.59(+6.44%)
Apr 28, 2022 9.080 9.160 8.930 9.132 1,318,864 -0.07(-0.74%)
Apr 27, 2022 9.080 9.300 9.070 9.200 774,336 +0.06(+0.66%)
Apr 26, 2022 9.300 9.300 9.080 9.140 959,786 -0.18(-1.93%)
Apr 25, 2022 9.200 9.380 9.140 9.320 873,771 -0.04(-0.43%)
Apr 22, 2022 9.490 9.610 9.338 9.360 536,775 +0.11(+1.19%)
Apr 21, 2022 9.510 9.630 9.210 9.250 618,808 -0.49(-5.03%)
Apr 20, 2022 9.820 9.900 9.650 9.740 702,992 -0.18(-1.81%)
Apr 19, 2022 9.820 9.940 9.730 9.920 1,473,504 -0.18(-1.78%)
Apr 18, 2022 10.22 10.24 10.05 10.10 629,181 -0.12(-1.17%)
Apr 14, 2022 10.31 10.32 10.16 10.22 737,134 -0.40(-3.77%)
Apr 13, 2022 10.19 10.67 10.18 10.62 1,139,014 +0.22(+2.12%)
Apr 12, 2022 10.51 10.59 10.37 10.40 1,147,266 -0.15(-1.42%)
Apr 11, 2022 10.62 10.76 10.50 10.55 1,245,069 +0.16(+1.54%)
Apr 08, 2022 10.29 10.47 10.24 10.39 687,577 -0.19(-1.80%)
Apr 07, 2022 10.69 10.74 10.48 10.58 884,404 -0.32(-2.94%)
Apr 06, 2022 10.90 10.94 10.70 10.90 732,735 -0.54(-4.72%)
Apr 05, 2022 11.79 11.80 11.38 11.44 1,330,376 -0.25(-2.14%)
Apr 04, 2022 11.63 11.82 11.62 11.69 1,867,838 +0.39(+3.45%)
Apr 01, 2022 11.42 11.46 11.22 11.30 717,837 +0.41(+3.76%)
Mar 31, 2022 10.97 10.98 10.77 10.89 1,589,908 -0.29(-2.59%)
Mar 30, 2022 11.41 11.43 11.08 11.18 460,163 -0.10(-0.89%)
Mar 29, 2022 11.11 11.28 11.03 11.28 1,233,949 +0.55(+5.13%)
Mar 28, 2022 10.67 10.82 10.54 10.73 1,130,337 +0.04(+0.37%)
Mar 25, 2022 10.72 10.81 10.54 10.69 5,086,710 -0.29(-2.64%)
Mar 24, 2022 10.82 11.00 10.68 10.98 728,828 +0.00(+0.00%)
Mar 23, 2022 10.90 11.20 10.82 10.98 1,409,316 -0.78(-6.63%)
Mar 22, 2022 11.61 11.89 11.59 11.76 1,134,629 +0.51(+4.53%)
Mar 21, 2022 11.45 11.47 11.21 11.25 803,323 -0.72(-6.02%)
Mar 18, 2022 11.28 12.00 11.28 11.97 910,443 +0.58(+5.09%)
Mar 17, 2022 11.29 11.52 11.18 11.39 814,385 -0.65(-5.40%)
Mar 16, 2022 11.25 12.04 11.22 12.04 1,256,965 +2.75(+29.60%)
Mar 15, 2022 9.290 9.535 9.060 9.290 2,177,639 -0.47(-4.82%)
Mar 14, 2022 10.00 10.17 9.670 9.760 1,906,655 -1.07(-9.88%)
Mar 11, 2022 11.62 11.63 10.82 10.83 928,401 -0.43(-3.82%)
Mar 10, 2022 11.66 11.68 11.23 11.26 1,421,387 -0.70(-5.85%)
Mar 09, 2022 11.85 12.05 11.67 11.96 1,008,754 +0.97(+8.83%)
Mar 08, 2022 11.24 11.28 10.79 10.99 2,717,697 +0.59(+5.67%)
Mar 07, 2022 10.93 10.97 10.37 10.40 1,449,939 -0.08(-0.76%)
Mar 04, 2022 10.74 10.83 10.31 10.48 2,970,348 -1.01(-8.79%)
Mar 03, 2022 12.04 12.04 11.44 11.49 1,730,829 -0.64(-5.28%)
Mar 02, 2022 12.14 12.17 11.90 12.13 1,309,652 -0.14(-1.14%)
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.