Canada markets closed

Prosus N.V. (PROSY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
7.19+0.14 (+1.99%)
At close: 03:59PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20247.317.327.187.197.192,139,256
May 02, 20247.057.126.977.057.052,283,400
May 01, 20246.756.846.646.816.81349,600
Apr 30, 20246.776.826.706.706.701,470,900
Apr 29, 20246.806.826.736.736.73989,300
Apr 26, 20246.786.856.766.816.811,255,900
Apr 25, 20246.626.666.556.666.661,569,300
Apr 24, 20246.746.776.686.696.691,483,700
Apr 23, 20246.646.686.636.676.672,818,700
Apr 22, 20246.386.416.366.406.401,434,100
Apr 19, 20246.116.156.106.126.121,113,300
Apr 18, 20246.146.186.116.186.182,418,200
Apr 17, 20246.166.166.086.126.121,349,500
Apr 16, 20246.096.156.076.086.083,470,200
Apr 15, 20246.316.346.166.166.161,704,000
Apr 12, 20246.356.356.276.286.281,274,800
Apr 11, 20246.466.496.386.486.481,954,000
Apr 10, 20246.456.566.396.446.443,784,900
Apr 09, 20246.426.446.326.326.322,639,300
Apr 08, 20246.456.496.436.476.471,649,700
Apr 05, 20246.336.396.336.366.361,616,000
Apr 04, 20246.396.466.326.376.371,094,200
Apr 03, 20246.326.426.286.416.411,576,500
Apr 02, 20246.396.396.276.356.351,246,600
Apr 01, 20246.266.486.006.266.26280,300
Mar 28, 20246.226.306.226.266.26279,600
Mar 27, 20246.266.296.186.216.21490,000
Mar 26, 20246.076.166.076.106.10665,000
Mar 25, 20245.996.015.945.985.981,287,600
Mar 22, 20245.995.995.895.975.97441,400
Mar 21, 20246.096.145.995.995.99258,800
Mar 20, 20245.926.005.896.006.00253,700
Mar 19, 20245.835.885.835.845.84616,200
Mar 18, 20245.926.025.895.905.90341,600
Mar 15, 20245.995.995.845.875.87298,900
Mar 14, 20245.996.005.905.925.92258,600
Mar 13, 20246.016.096.016.056.05280,700
Mar 12, 20245.976.015.945.975.97230,200
Mar 11, 20245.765.875.765.795.79378,800
Mar 08, 20245.745.785.725.725.72345,700
Mar 07, 20245.735.815.735.755.75370,700
Mar 06, 20245.795.795.675.705.70469,100
Mar 05, 20245.615.685.565.585.58368,100
Mar 04, 20245.785.785.715.725.72222,500
Mar 01, 20245.755.925.755.875.87373,300
Feb 29, 20245.855.895.765.805.80674,500
Feb 28, 20245.885.905.855.895.89363,200
Feb 27, 20246.006.075.986.046.04701,600
Feb 26, 20246.016.065.995.995.99590,500
Feb 23, 20246.106.136.066.106.10358,400
Feb 22, 20246.136.176.106.166.16778,200
Feb 21, 20246.086.126.016.056.051,143,800
Feb 20, 20246.036.055.915.945.94521,900
Feb 16, 20246.236.246.186.196.19306,100
Feb 15, 20246.206.286.206.286.28303,400
Feb 14, 20246.206.266.186.256.25326,700
Feb 13, 20246.326.336.236.266.26313,100
Feb 12, 20246.356.426.356.396.39215,500
Feb 09, 20246.386.386.336.386.38235,400
Feb 08, 20246.366.386.326.346.34420,200
Feb 07, 20246.366.406.336.386.38428,000
Feb 06, 20246.286.376.266.366.36598,000
Feb 05, 20246.026.106.006.086.08594,300
Feb 02, 20246.126.146.076.126.12209,800
Feb 01, 20246.066.126.046.116.11373,200
Jan 31, 20246.016.035.915.925.92626,700
Jan 30, 20246.066.076.026.056.05690,800
Jan 29, 20246.106.146.056.146.141,334,200
Jan 26, 20246.126.156.086.086.08774,500
Jan 25, 20246.156.166.036.066.06683,800
Jan 24, 20246.156.166.026.026.021,412,600
Jan 23, 20245.845.905.815.855.854,434,500
Jan 22, 20245.645.665.605.615.61620,800
Jan 19, 20245.715.745.655.725.72786,900
Jan 18, 20245.695.745.695.745.741,360,600
Jan 17, 20245.595.665.585.635.631,387,800
Jan 16, 20245.755.805.725.755.751,138,300
Jan 12, 20245.915.995.915.965.961,739,000
Jan 11, 20245.905.995.865.895.891,870,100
Jan 10, 20245.825.885.765.845.842,761,300
Jan 09, 20245.855.935.825.905.901,801,600
Jan 08, 20245.886.035.855.995.991,615,100
Jan 05, 20245.976.045.946.016.011,634,000
Jan 04, 20246.026.076.016.026.025,106,200
Jan 03, 20245.955.995.865.935.931,733,400
Jan 02, 20245.885.935.835.905.903,194,200
Dec 29, 20235.956.015.935.955.951,937,700
Dec 28, 20235.865.925.865.895.892,219,400
Dec 27, 20235.855.865.775.825.829,868,100
Dec 26, 20235.725.945.705.885.88961,200
Dec 22, 20235.515.745.475.745.744,163,200
Dec 21, 20236.496.516.416.486.48644,100
Dec 20, 20236.456.536.326.346.34620,000
Dec 19, 20236.466.586.466.576.57424,700
Dec 18, 20236.326.366.296.346.34651,000
Dec 15, 20236.606.646.536.556.55545,100
Dec 14, 20236.586.606.516.576.57486,700
Dec 13, 20236.456.526.366.526.52850,600
Dec 12, 20236.426.476.416.446.44681,900
Dec 11, 20236.406.496.406.486.48804,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...