Prosus NV ADR (OP: PROSY )

6.880 -0.050 (-0.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2024 6.880 6.910 6.830 6.880 457,538 -0.05(-0.72%)
Aug 01, 2024 6.980 7.020 6.900 6.930 530,142 -0.05(-0.72%)
Jul 31, 2024 6.970 7.030 6.950 6.980 936,632 +0.08(+1.16%)
Jul 30, 2024 6.910 6.950 6.850 6.900 1,433,633 +0.03(+0.44%)
Jul 29, 2024 6.850 6.915 6.840 6.870 2,216,393 -0.06(-0.87%)
Jul 26, 2024 6.910 6.950 6.900 6.930 217,426 +0.04(+0.58%)
Jul 25, 2024 6.880 6.955 6.820 6.890 1,067,162 -0.04(-0.58%)
Jul 24, 2024 6.990 7.020 6.930 6.930 276,013 -0.14(-1.98%)
Jul 23, 2024 7.080 7.100 7.050 7.070 310,539 -0.18(-2.48%)
Jul 22, 2024 7.180 7.260 7.150 7.250 278,870 +0.22(+3.13%)
Jul 19, 2024 7.000 7.060 6.970 7.030 460,305 -0.09(-1.26%)
Jul 18, 2024 7.240 7.240 7.120 7.120 642,632 -0.07(-0.97%)
Jul 17, 2024 7.200 7.210 7.130 7.190 735,227 -0.01(-0.14%)
Jul 16, 2024 7.180 7.220 7.140 7.200 573,831 -0.09(-1.23%)
Jul 15, 2024 7.340 7.370 7.280 7.290 394,452 -0.20(-2.67%)
Jul 12, 2024 7.460 7.560 7.450 7.490 237,692 +0.25(+3.45%)
Jul 11, 2024 7.220 7.270 7.190 7.240 574,395 +0.07(+0.98%)
Jul 10, 2024 7.180 7.190 7.130 7.170 344,746 +0.00(+0.00%)
Jul 09, 2024 7.110 7.180 7.110 7.170 588,139 -0.01(-0.14%)
Jul 08, 2024 7.190 7.210 7.140 7.180 279,832 +0.00(+0.00%)
Jul 05, 2024 7.180 7.200 7.050 7.180 1,527,731 -0.04(-0.55%)
Jul 03, 2024 7.160 7.240 7.160 7.220 698,582 +0.12(+1.69%)
Jul 02, 2024 7.050 7.140 7.030 7.100 1,819,642 +0.01(+0.14%)
Jul 01, 2024 7.090 7.160 7.090 7.090 2,962,712 -0.05(-0.70%)
Jun 28, 2024 7.150 7.180 7.110 7.140 453,994 +0.00(+0.00%)
Jun 27, 2024 7.150 7.200 7.130 7.140 384,001 -0.15(-2.06%)
Jun 26, 2024 7.210 7.300 7.200 7.290 618,020 -0.01(-0.14%)
Jun 25, 2024 7.200 7.300 7.190 7.300 784,474 -0.10(-1.35%)
Jun 24, 2024 7.420 7.520 7.370 7.400 314,616 +0.02(+0.27%)
Jun 21, 2024 7.350 7.390 7.300 7.380 300,460 +0.00(+0.00%)
Jun 20, 2024 7.340 7.400 7.330 7.380 391,357 +0.07(+0.96%)
Jun 18, 2024 7.330 7.340 7.300 7.310 310,987 -0.07(-0.95%)
Jun 17, 2024 7.310 7.400 7.310 7.380 348,023 +0.07(+0.96%)
Jun 14, 2024 7.240 7.320 7.220 7.310 299,673 -0.11(-1.48%)
Jun 13, 2024 7.490 7.500 7.370 7.420 313,506 -0.04(-0.54%)
Jun 12, 2024 7.470 7.560 7.460 7.460 422,645 +0.15(+2.05%)
Jun 11, 2024 7.290 7.330 7.250 7.310 474,292 -0.06(-0.81%)
Jun 10, 2024 7.290 7.390 7.270 7.370 330,588 +0.00(+0.00%)
Jun 07, 2024 7.350 7.390 7.324 7.370 602,659 -0.12(-1.60%)
Jun 06, 2024 7.440 7.500 7.435 7.490 1,361,779 +0.02(+0.27%)
Jun 05, 2024 7.420 7.490 7.400 7.470 1,099,664 +0.04(+0.54%)
Jun 04, 2024 7.450 7.480 7.385 7.430 458,184 +0.01(+0.13%)
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.