Prosus N.V. (PROSF)
OTCMKTS · Delayed Price · Currency is USD
41.00
-1.00 (-2.38%)
At close: Dec 23, 2024

Prosus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202441.5041.6541.0041.0041.00-2.38%1,400
Dec 20, 202442.0042.0042.0042.0042.000.86%258
Dec 19, 202441.6641.6641.6441.6441.64-0.16%617
Dec 16, 202441.7141.7141.7141.7141.71-5.50%158
Dec 13, 202444.1344.1344.1344.1344.135.07%8,877
Dec 12, 202442.0042.0042.0042.0042.002.20%135
Dec 4, 202441.1041.1041.1041.1041.100.24%412
Dec 2, 202441.0041.0041.0041.0041.003.67%2,136
Nov 29, 202439.5539.5539.5539.5539.55-0.69%891
Nov 27, 202439.8339.8339.8339.8339.830.73%136
Nov 22, 202439.5439.5439.5439.5439.54-1.16%43,193
Nov 14, 202440.0040.0040.0040.0040.00-2.39%119
Nov 11, 202441.1341.1440.9840.9840.98-2.48%21,614
Nov 6, 202442.0242.0242.0242.0242.02-1.11%563
Nov 5, 202442.5042.5042.5042.5042.501.98%217
Oct 31, 202441.0741.6741.0741.6741.67-4.65%34,142
Oct 29, 202443.7043.7043.7043.7043.592.82%113
Oct 18, 202442.8742.8742.5042.5042.39-3.10%346
Oct 3, 202443.8643.8643.8643.8643.75-0.39%2,547
Sep 30, 202444.0344.0344.0344.0343.921.68%395
Sep 26, 202442.3043.3142.3043.3143.207.91%1,232
Sep 25, 202440.3240.7840.1340.1340.030.32%1,355
Sep 24, 202438.7840.0038.7840.0039.906.60%692
Sep 20, 202437.5237.5237.5237.5237.43-1.26%244
Sep 19, 202437.6338.0037.6338.0037.916.41%881
Sep 18, 202435.8035.8035.0035.7135.62-3.93%480
Sep 5, 202437.1737.1737.1737.1737.081.84%200
Sep 4, 202436.5036.5036.5036.5036.41-0.27%435
Sep 3, 202436.6036.6036.6036.6036.51-250
Aug 26, 202436.6036.6036.6036.6036.51-1.05%300
Aug 21, 202436.9936.9936.9936.9936.901.73%316
Aug 20, 202436.3636.3636.3636.3636.27-0.56%256
Aug 16, 202436.5736.5736.5736.5736.480.21%284
Aug 13, 202436.3236.4936.3236.4936.401.81%1,530
Aug 12, 202436.0336.0335.8435.8435.751.90%1,371
Aug 9, 202435.1735.1735.1735.1735.080.34%6,060
Aug 8, 202435.1035.1035.0535.0534.960.86%2,710
Aug 7, 202434.7534.8534.7534.7534.662.66%95,682
Aug 6, 202433.7333.8533.7333.8533.77-0.29%60,355
Aug 5, 202432.8634.0532.8633.9533.87-0.73%86,469
Jul 29, 202434.2034.2034.2034.2034.12-2.06%200
Jul 22, 202434.9234.9234.9234.9234.83-4.51%6,345
Jul 15, 202437.7637.7636.5736.5736.48-1.73%765
Jul 12, 202436.9537.2136.9537.2137.124.16%575
Jul 11, 202435.7335.7335.7335.7335.64-1.99%350
Jul 10, 202436.4536.4536.4536.4536.364.11%362
Jul 9, 202435.5035.5035.0135.0134.92-0.26%771
Jul 8, 202435.1035.1035.1035.1035.010.17%2,266
Jul 5, 202435.5535.5535.0035.0434.95-5.68%28,425
Jun 24, 202435.3137.2335.3137.1537.063.05%56,066
Jun 18, 202436.0536.0536.0536.0535.96-650
Jun 13, 202436.0536.0536.0536.0535.96-400
Jun 10, 202436.0536.0536.0536.0535.961.21%4,107
Jun 7, 202437.0337.0335.6235.6235.53-3.82%2,231
Jun 5, 202436.6037.0336.6037.0336.940.28%603
Jun 4, 202436.9336.9536.9336.9336.84-1.12%761
May 28, 202437.3537.3537.3537.3537.26-1.03%3,689
May 24, 202437.9237.9237.6537.7437.65-1.44%5,292
May 21, 202439.0039.0338.2938.2938.20-1.44%4,579
May 17, 202438.7038.8538.6838.8538.75-2.11%13,398
May 16, 202439.7639.7639.6939.6939.590.37%3,840
May 15, 202439.1140.1539.1139.5539.454.07%2,086
May 14, 202438.0038.0038.0038.0037.912.27%740
May 13, 202437.1637.1637.1637.1637.061.79%571
May 10, 202436.4236.5036.4236.5036.411.39%8,464
May 9, 202436.0036.0036.0036.0035.912.16%368
May 8, 202435.4235.5935.2435.2435.151.74%5,402
May 7, 202434.6434.6434.6434.6434.553.48%3,018
May 1, 202433.4833.4833.4833.4833.39-1.31%200
Apr 30, 202433.9233.9233.9233.9233.849.79%6,418
Apr 17, 202430.9030.9030.9030.9030.82-2.97%186
Apr 11, 202431.9731.9731.8431.8431.76-0.92%2,577
Apr 10, 202432.1432.1432.1432.1432.06-0.42%770
Apr 8, 202432.0032.2732.0032.2732.192.45%1,686
Apr 5, 202431.6331.6331.5031.5031.42-2.21%3,867
Apr 4, 202432.0032.2132.0032.2132.131.47%25,147
Apr 2, 202431.7531.7531.7531.7531.672.44%110
Apr 1, 202430.9930.9930.9930.9930.910.13%1,483
Mar 27, 202430.9530.9530.9530.9530.873.00%309
Mar 25, 202430.0530.0530.0530.0529.980.01%115
Mar 22, 202430.0530.0530.0530.0529.97-0.01%1,525
Mar 21, 202430.0830.0830.0530.0529.981.42%10,075
Mar 20, 202429.6329.6329.6329.6329.56-0.59%1,130
Mar 14, 202429.8729.8729.8129.8129.73-1.19%493
Mar 13, 202430.0130.2230.0130.1730.090.55%542
Mar 12, 202430.0030.0030.0030.0029.932.88%268
Mar 11, 202429.1629.1629.1629.1629.090.56%625
Mar 7, 202428.7829.0028.7829.0028.930.94%653
Mar 6, 202428.7128.7328.7028.7328.66-0.07%62,472
Mar 5, 202428.7528.7528.7528.7528.68-0.47%2,148
Mar 4, 202428.8028.8928.8028.8928.810.33%753
Mar 1, 202428.7928.7928.7928.7928.72-2.74%261
Feb 29, 202429.6029.6029.6029.6029.53-31,594
Feb 28, 202430.0030.0029.5029.6029.53-1.99%1,118
Feb 26, 202430.3030.4530.1730.2030.13-0.76%1,465
Feb 23, 202430.4330.4330.4330.4330.352.72%10,032
Feb 20, 202430.2630.2629.6329.6329.55-4.67%2,450
Feb 16, 202431.0831.0831.0831.0831.00-0.99%375
Feb 15, 202431.1531.3931.1531.3931.311.85%2,763
Feb 14, 202431.1831.2630.8230.8230.74-1.96%7,395