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

Prosus NV ADR (OP: PROSY )

8.030 +0.060 (+0.75%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 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 (%)
Nov 27, 2024 8.060 8.080 8.020 8.030 237,388 +0.06(+0.75%)
Nov 26, 2024 8.026 8.030 7.950 7.970 283,102 -0.04(-0.50%)
Nov 25, 2024 8.040 8.060 8.000 8.010 417,228 +0.03(+0.38%)
Nov 22, 2024 7.940 7.980 7.910 7.980 492,857 -0.08(-0.99%)
Nov 21, 2024 8.040 8.060 8.000 8.060 244,289 -0.05(-0.62%)
Nov 20, 2024 7.990 8.120 7.970 8.110 1,323,439 +0.01(+0.12%)
Nov 19, 2024 8.030 8.130 8.018 8.100 793,257 +0.01(+0.12%)
Nov 18, 2024 8.080 8.130 8.040 8.090 821,485 +0.08(+1.00%)
Nov 15, 2024 8.000 8.060 7.990 8.010 452,537 -0.03(-0.37%)
Nov 14, 2024 8.010 8.090 8.000 8.040 366,396 +0.07(+0.88%)
Nov 13, 2024 8.070 8.080 7.950 7.970 385,692 -0.09(-1.12%)
Nov 12, 2024 8.140 8.140 7.970 8.060 410,986 -0.14(-1.71%)
Nov 11, 2024 8.270 8.270 8.150 8.200 595,691 -0.06(-0.73%)
Nov 08, 2024 8.330 8.350 8.230 8.260 542,653 -0.38(-4.40%)
Nov 07, 2024 8.545 8.650 8.530 8.640 795,024 +0.23(+2.73%)
Nov 06, 2024 8.350 8.500 8.330 8.410 571,348 -0.37(-4.21%)
Nov 05, 2024 8.630 8.790 8.620 8.780 1,538,004 +0.25(+2.93%)
Nov 04, 2024 8.540 8.580 8.500 8.530 379,784 +0.03(+0.35%)
Nov 01, 2024 8.530 8.590 8.490 8.500 1,394,462 +0.08(+0.95%)
Oct 31, 2024 8.430 8.480 8.330 8.420 391,434 -0.10(-1.17%)
Oct 30, 2024 8.640 8.640 8.370 8.520 339,911 -0.17(-1.96%)
Oct 29, 2024 8.650 8.720 8.630 8.690 342,212 +0.10(+1.16%)
Oct 28, 2024 8.600 8.670 8.500 8.590 359,613 +0.03(+0.35%)
Oct 25, 2024 8.600 8.640 8.540 8.560 437,024 +0.08(+0.94%)
Oct 24, 2024 8.520 8.520 8.420 8.480 187,936 +0.04(+0.47%)
Oct 23, 2024 8.470 8.495 8.420 8.440 242,853 -0.07(-0.82%)
Oct 22, 2024 8.450 8.520 8.430 8.510 635,832 +0.05(+0.59%)
Oct 21, 2024 8.500 8.500 8.400 8.460 214,081 -0.11(-1.28%)
Oct 18, 2024 8.570 8.600 8.550 8.570 634,362 +0.20(+2.39%)
Oct 17, 2024 8.390 8.400 8.300 8.370 557,890 -0.07(-0.83%)
Oct 16, 2024 8.490 8.510 8.430 8.440 776,432 +0.01(+0.12%)
Oct 15, 2024 8.530 8.550 8.410 8.430 605,491 -0.34(-3.88%)
Oct 14, 2024 8.710 8.830 8.675 8.770 1,331,653 +0.02(+0.23%)
Oct 11, 2024 8.680 8.750 8.660 8.750 404,325 +0.09(+1.04%)
Oct 10, 2024 8.680 8.680 8.580 8.660 388,865 -0.10(-1.14%)
Oct 09, 2024 8.630 8.800 8.610 8.760 235,361 -0.02(-0.23%)
Oct 08, 2024 8.810 8.840 8.720 8.780 1,586,997 -0.39(-4.25%)
Oct 07, 2024 9.100 9.200 9.020 9.170 1,153,842 +0.12(+1.33%)
Oct 04, 2024 8.970 9.080 8.940 9.050 4,373,460 +0.02(+0.22%)
Oct 03, 2024 8.980 9.070 8.960 9.030 364,867 -0.10(-1.10%)
Oct 02, 2024 9.090 9.140 9.050 9.130 739,777 +0.28(+3.16%)
Oct 01, 2024 8.860 8.890 8.720 8.850 367,832 +0.15(+1.72%)
Sep 30, 2024 8.850 8.900 8.650 8.700 783,960 -0.13(-1.47%)
Sep 27, 2024 8.870 8.890 8.800 8.830 886,277 +0.07(+0.80%)
Sep 26, 2024 8.650 8.760 8.650 8.760 491,332 +0.70(+8.68%)
Sep 25, 2024 8.100 8.110 8.040 8.060 541,376 -0.02(-0.25%)
Sep 24, 2024 7.930 8.100 7.917 8.080 412,050 +0.43(+5.62%)
Sep 23, 2024 7.630 7.670 7.620 7.650 286,098 +0.13(+1.73%)
Sep 20, 2024 7.550 7.580 7.500 7.520 536,385 -0.14(-1.83%)
Sep 19, 2024 7.570 7.680 7.530 7.660 576,570 +0.37(+5.08%)
Sep 18, 2024 7.250 7.366 7.240 7.290 268,494 +0.01(+0.14%)
Sep 17, 2024 7.310 7.323 7.250 7.280 189,206 +0.07(+0.97%)
Sep 16, 2024 7.200 7.230 7.180 7.210 280,017 +0.02(+0.28%)
Sep 13, 2024 7.150 7.230 7.150 7.190 195,517 +0.03(+0.42%)
Sep 12, 2024 7.130 7.180 7.080 7.160 290,734 -0.11(-1.51%)
Sep 11, 2024 7.170 7.270 7.100 7.270 197,249 +0.11(+1.48%)
Sep 10, 2024 7.160 7.170 7.090 7.164 318,811 -0.07(-0.91%)
Sep 09, 2024 7.170 7.240 7.170 7.230 252,505 +0.04(+0.56%)
Sep 06, 2024 7.370 7.370 7.160 7.190 185,327 -0.24(-3.23%)
Sep 05, 2024 7.430 7.460 7.410 7.430 347,194 +0.06(+0.81%)
Sep 04, 2024 7.340 7.420 7.340 7.370 385,071 +0.05(+0.68%)
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.