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

Prosus NV ADR (OP: PROSY )

6.180 +0.060 (+0.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 6.140 6.180 6.110 6.180 2,418,156 +0.06(+0.98%)
Apr 17, 2024 6.160 6.160 6.084 6.120 1,349,479 +0.04(+0.66%)
Apr 16, 2024 6.090 6.150 6.070 6.080 3,470,233 -0.08(-1.30%)
Apr 15, 2024 6.310 6.340 6.160 6.160 1,703,979 -0.12(-1.91%)
Apr 12, 2024 6.350 6.350 6.270 6.280 1,274,840 -0.20(-3.09%)
Apr 11, 2024 6.460 6.490 6.380 6.480 1,954,031 +0.04(+0.62%)
Apr 10, 2024 6.450 6.557 6.394 6.440 3,784,863 +0.12(+1.90%)
Apr 09, 2024 6.420 6.440 6.320 6.320 2,639,309 -0.15(-2.32%)
Apr 08, 2024 6.455 6.490 6.432 6.470 1,649,704 +0.11(+1.73%)
Apr 05, 2024 6.330 6.385 6.330 6.360 1,615,997 -0.01(-0.16%)
Apr 04, 2024 6.390 6.460 6.320 6.370 1,094,230 -0.04(-0.62%)
Apr 03, 2024 6.315 6.420 6.280 6.410 1,576,470 +0.06(+0.94%)
Apr 02, 2024 6.390 6.390 6.270 6.350 1,246,614 +0.09(+1.44%)
Apr 01, 2024 6.260 6.480 6.000 6.260 280,292 +0.00(+0.00%)
Mar 28, 2024 6.220 6.300 6.220 6.260 279,624 +0.05(+0.81%)
Mar 27, 2024 6.265 6.290 6.180 6.210 490,015 +0.11(+1.80%)
Mar 26, 2024 6.070 6.160 6.070 6.100 664,950 +0.12(+2.01%)
Mar 25, 2024 5.990 6.070 5.900 5.980 7,609,308 +0.01(+0.17%)
Mar 22, 2024 5.990 5.990 5.890 5.970 441,359 -0.02(-0.33%)
Mar 21, 2024 6.090 6.140 5.990 5.990 258,811 -0.01(-0.17%)
Mar 20, 2024 5.920 6.000 5.890 6.000 253,728 +0.16(+2.74%)
Mar 19, 2024 5.830 5.880 5.830 5.840 616,160 -0.06(-1.02%)
Mar 18, 2024 5.920 6.020 5.890 5.900 341,619 +0.03(+0.51%)
Mar 15, 2024 5.990 5.990 5.840 5.870 298,901 -0.05(-0.84%)
Mar 14, 2024 5.980 6.000 5.900 5.920 258,561 -0.13(-2.15%)
Mar 13, 2024 6.014 6.090 6.010 6.050 280,689 +0.08(+1.34%)
Mar 12, 2024 5.970 6.009 5.940 5.970 238,074 +0.18(+3.11%)
Mar 11, 2024 5.760 5.870 5.760 5.790 378,809 +0.07(+1.22%)
Mar 08, 2024 5.740 5.780 5.718 5.720 345,694 -0.03(-0.52%)
Mar 07, 2024 5.730 5.810 5.730 5.750 370,720 +0.05(+0.88%)
Mar 06, 2024 5.790 5.790 5.670 5.700 469,055 +0.12(+2.15%)
Mar 05, 2024 5.610 5.680 5.560 5.580 368,132 -0.14(-2.45%)
Mar 04, 2024 5.780 5.780 5.710 5.720 222,493 -0.15(-2.56%)
Mar 01, 2024 5.750 5.920 5.750 5.870 373,323 +0.07(+1.21%)
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%)
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.