Prosus N.V. (PROSF)
OTCMKTS
· Delayed Price · Currency is USD
40.00
-0.98 (-2.39%)
At close: Nov 14, 2024
Prosus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.39% | 119 |
| Nov 11, 2024 | 41.13 | 41.14 | 40.98 | 40.98 | 40.98 | -2.48% | 21,614 |
| Nov 6, 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | -1.11% | 563 |
| Nov 5, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 1.98% | 217 |
| Oct 31, 2024 | 41.07 | 41.67 | 41.07 | 41.67 | 41.67 | -4.65% | 34,142 |
| Oct 29, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.59 | 2.82% | 113 |
| Oct 18, 2024 | 42.87 | 42.87 | 42.50 | 42.50 | 42.39 | -3.10% | 346 |
| Oct 3, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.75 | -0.39% | 2,547 |
| Sep 30, 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 43.92 | 1.68% | 395 |
| Sep 26, 2024 | 42.30 | 43.31 | 42.30 | 43.31 | 43.20 | 7.91% | 1,232 |
| Sep 25, 2024 | 40.32 | 40.78 | 40.13 | 40.13 | 40.03 | 0.32% | 1,355 |
| Sep 24, 2024 | 38.78 | 40.00 | 38.78 | 40.00 | 39.90 | 6.60% | 692 |
| Sep 20, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.43 | -1.26% | 244 |
| Sep 19, 2024 | 37.63 | 38.00 | 37.63 | 38.00 | 37.91 | 6.41% | 881 |
| Sep 18, 2024 | 35.80 | 35.80 | 35.00 | 35.71 | 35.62 | -3.93% | 480 |
| Sep 5, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.08 | 1.84% | 200 |
| Sep 4, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.41 | -0.27% | 435 |
| Sep 3, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.51 | - | 250 |
| Aug 26, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.51 | -1.05% | 300 |
| Aug 21, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.90 | 1.73% | 316 |
| Aug 20, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.27 | -0.56% | 256 |
| Aug 16, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.48 | 0.21% | 284 |
| Aug 13, 2024 | 36.32 | 36.49 | 36.32 | 36.49 | 36.40 | 1.81% | 1,530 |
| Aug 12, 2024 | 36.03 | 36.03 | 35.84 | 35.84 | 35.75 | 1.90% | 1,371 |
| Aug 9, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.08 | 0.34% | 6,060 |
| Aug 8, 2024 | 35.10 | 35.10 | 35.05 | 35.05 | 34.96 | 0.86% | 2,710 |
| Aug 7, 2024 | 34.75 | 34.85 | 34.75 | 34.75 | 34.66 | 2.66% | 95,682 |
| Aug 6, 2024 | 33.73 | 33.85 | 33.73 | 33.85 | 33.77 | -0.29% | 60,355 |
| Aug 5, 2024 | 32.86 | 34.05 | 32.86 | 33.95 | 33.87 | -0.73% | 86,469 |
| Jul 29, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.12 | -2.06% | 200 |
| Jul 22, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.83 | -4.51% | 6,345 |
| Jul 15, 2024 | 37.76 | 37.76 | 36.57 | 36.57 | 36.48 | -1.73% | 765 |
| Jul 12, 2024 | 36.95 | 37.21 | 36.95 | 37.21 | 37.12 | 4.16% | 575 |
| Jul 11, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.64 | -1.99% | 350 |
| Jul 10, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.36 | 4.11% | 362 |
| Jul 9, 2024 | 35.50 | 35.50 | 35.01 | 35.01 | 34.92 | -0.26% | 771 |
| Jul 8, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.01 | 0.17% | 2,266 |
| Jul 5, 2024 | 35.55 | 35.55 | 35.00 | 35.04 | 34.95 | -5.68% | 28,425 |
| Jun 24, 2024 | 35.31 | 37.23 | 35.31 | 37.15 | 37.06 | 3.05% | 56,066 |
| Jun 18, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 35.96 | - | 650 |
| Jun 13, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 35.96 | - | 400 |
| Jun 10, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 35.96 | 1.21% | 4,107 |
| Jun 7, 2024 | 37.03 | 37.03 | 35.62 | 35.62 | 35.53 | -3.82% | 2,231 |
| Jun 5, 2024 | 36.60 | 37.03 | 36.60 | 37.03 | 36.94 | 0.28% | 603 |
| Jun 4, 2024 | 36.93 | 36.95 | 36.93 | 36.93 | 36.84 | -1.12% | 761 |
| May 28, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.26 | -1.03% | 3,689 |
| May 24, 2024 | 37.92 | 37.92 | 37.65 | 37.74 | 37.65 | -1.44% | 5,292 |
| May 21, 2024 | 39.00 | 39.03 | 38.29 | 38.29 | 38.20 | -1.44% | 4,579 |
| May 17, 2024 | 38.70 | 38.85 | 38.68 | 38.85 | 38.75 | -2.11% | 13,398 |
| May 16, 2024 | 39.76 | 39.76 | 39.69 | 39.69 | 39.59 | 0.37% | 3,840 |
| May 15, 2024 | 39.11 | 40.15 | 39.11 | 39.55 | 39.45 | 4.07% | 2,086 |
| May 14, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.91 | 2.27% | 740 |
| May 13, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.06 | 1.79% | 571 |
| May 10, 2024 | 36.42 | 36.50 | 36.42 | 36.50 | 36.41 | 1.39% | 8,464 |
| May 9, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.91 | 2.16% | 368 |
| May 8, 2024 | 35.42 | 35.59 | 35.24 | 35.24 | 35.15 | 1.74% | 5,402 |
| May 7, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.55 | 3.48% | 3,018 |
| May 1, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.39 | -1.31% | 200 |
| Apr 30, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.84 | 9.79% | 6,418 |
| Apr 17, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.82 | -2.97% | 186 |
| Apr 11, 2024 | 31.97 | 31.97 | 31.84 | 31.84 | 31.76 | -0.92% | 2,577 |
| Apr 10, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.06 | -0.42% | 770 |
| Apr 8, 2024 | 32.00 | 32.27 | 32.00 | 32.27 | 32.19 | 2.45% | 1,686 |
| Apr 5, 2024 | 31.63 | 31.63 | 31.50 | 31.50 | 31.42 | -2.21% | 3,867 |
| Apr 4, 2024 | 32.00 | 32.21 | 32.00 | 32.21 | 32.13 | 1.47% | 25,147 |
| Apr 2, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.67 | 2.44% | 110 |
| Apr 1, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.91 | 0.13% | 1,483 |
| Mar 27, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.87 | 3.00% | 309 |
| Mar 25, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.98 | 0.01% | 115 |
| Mar 22, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.97 | -0.01% | 1,525 |
| Mar 21, 2024 | 30.08 | 30.08 | 30.05 | 30.05 | 29.98 | 1.42% | 10,075 |
| Mar 20, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.56 | -0.59% | 1,130 |
| Mar 14, 2024 | 29.87 | 29.87 | 29.81 | 29.81 | 29.73 | -1.19% | 493 |
| Mar 13, 2024 | 30.01 | 30.22 | 30.01 | 30.17 | 30.09 | 0.55% | 542 |
| Mar 12, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.93 | 2.88% | 268 |
| Mar 11, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.09 | 0.56% | 625 |
| Mar 7, 2024 | 28.78 | 29.00 | 28.78 | 29.00 | 28.93 | 0.94% | 653 |
| Mar 6, 2024 | 28.71 | 28.73 | 28.70 | 28.73 | 28.66 | -0.07% | 62,472 |
| Mar 5, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.68 | -0.47% | 2,148 |
| Mar 4, 2024 | 28.80 | 28.89 | 28.80 | 28.89 | 28.81 | 0.33% | 753 |
| Mar 1, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.72 | -2.74% | 261 |
| Feb 29, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.53 | - | 31,594 |
| Feb 28, 2024 | 30.00 | 30.00 | 29.50 | 29.60 | 29.53 | -1.99% | 1,118 |
| Feb 26, 2024 | 30.30 | 30.45 | 30.17 | 30.20 | 30.13 | -0.76% | 1,465 |
| Feb 23, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.35 | 2.72% | 10,032 |
| Feb 20, 2024 | 30.26 | 30.26 | 29.63 | 29.63 | 29.55 | -4.67% | 2,450 |
| Feb 16, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.00 | -0.99% | 375 |
| Feb 15, 2024 | 31.15 | 31.39 | 31.15 | 31.39 | 31.31 | 1.85% | 2,763 |
| Feb 14, 2024 | 31.18 | 31.26 | 30.82 | 30.82 | 30.74 | -1.96% | 7,395 |
| Feb 13, 2024 | 31.97 | 31.97 | 31.44 | 31.44 | 31.36 | -1.84% | 232 |
| Feb 12, 2024 | 32.50 | 32.50 | 32.00 | 32.03 | 31.95 | -0.09% | 2,361 |
| Feb 9, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 31.97 | -0.67% | 150 |
| Feb 8, 2024 | 31.67 | 32.27 | 31.67 | 32.27 | 32.19 | 1.10% | 530 |
| Feb 7, 2024 | 32.00 | 32.00 | 31.92 | 31.92 | 31.84 | -0.09% | 1,015 |
| Feb 6, 2024 | 31.64 | 31.95 | 31.03 | 31.95 | 31.87 | 6.55% | 37,159 |
| Feb 5, 2024 | 29.98 | 30.09 | 29.98 | 29.99 | 29.91 | -1.61% | 7,395 |
| Feb 2, 2024 | 30.50 | 30.52 | 30.20 | 30.48 | 30.40 | -0.11% | 3,790 |
| Feb 1, 2024 | 30.35 | 30.69 | 30.35 | 30.51 | 30.43 | 0.51% | 764 |
| Jan 31, 2024 | 30.10 | 30.35 | 29.92 | 30.35 | 30.28 | -0.98% | 5,604 |
| Jan 30, 2024 | 30.56 | 30.66 | 30.11 | 30.65 | 30.58 | 0.01% | 79,423 |