Skip to main content
Prosus N.V. (PROSY)
OTCMKTS · Delayed Price · Currency is USD
8.11
+0.01 (0.12%)
Nov 20, 2024, 3:00 PM EST

Prosus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20247.998.127.978.118.110.12%1,323,439
Nov 19, 20248.048.138.028.108.100.12%793,257
Nov 18, 20248.088.138.048.098.091.00%821,485
Nov 15, 20248.008.067.998.018.01-0.37%452,537
Nov 14, 20248.018.098.008.048.040.88%366,396
Nov 13, 20248.078.087.957.977.97-1.12%385,692
Nov 12, 20248.148.147.978.068.06-1.71%410,986
Nov 11, 20248.278.278.158.208.20-0.73%595,691
Nov 8, 20248.338.358.238.268.26-4.40%542,653
Nov 7, 20248.558.658.538.648.642.73%795,024
Nov 6, 20248.358.508.338.418.41-4.21%571,348
Nov 5, 20248.638.798.628.788.782.93%1,538,004
Nov 4, 20248.548.588.508.538.530.35%379,784
Nov 1, 20248.538.598.498.508.500.95%1,394,462
Oct 31, 20248.438.488.338.428.40-1.17%391,434
Oct 30, 20248.648.648.378.528.50-1.96%339,911
Oct 29, 20248.658.728.638.698.671.16%342,212
Oct 28, 20248.508.678.508.598.570.35%359,613
Oct 25, 20248.608.648.548.568.540.94%437,024
Oct 24, 20248.528.528.428.488.460.47%187,936
Oct 23, 20248.468.508.428.448.42-0.82%242,853
Oct 22, 20248.458.528.438.518.490.59%635,832
Oct 21, 20248.508.508.408.468.44-1.28%214,081
Oct 18, 20248.578.608.558.578.552.39%634,362
Oct 17, 20248.398.408.308.378.35-0.83%557,890
Oct 16, 20248.498.518.438.448.420.12%776,432
Oct 15, 20248.538.558.418.438.41-3.88%605,491
Oct 14, 20248.718.838.688.778.750.23%1,331,653
Oct 11, 20248.688.758.668.758.731.04%404,325
Oct 10, 20248.688.688.588.668.64-1.14%388,865
Oct 9, 20248.638.808.618.768.74-0.23%235,361
Oct 8, 20248.818.848.728.788.76-4.25%1,586,997
Oct 7, 20249.109.209.029.179.151.33%1,153,240
Oct 4, 20248.979.088.949.059.030.22%4,373,460
Oct 3, 20248.989.078.969.039.01-1.10%364,867
Oct 2, 20249.099.149.059.139.113.16%739,777
Oct 1, 20248.868.898.728.858.831.72%367,832
Sep 30, 20248.858.908.658.708.68-1.47%783,960
Sep 27, 20248.878.898.808.838.810.80%886,277
Sep 26, 20248.658.768.658.768.748.68%491,332
Sep 25, 20248.108.118.048.068.04-0.25%541,376
Sep 24, 20247.938.107.928.088.065.62%412,050
Sep 23, 20247.637.677.627.657.631.73%286,098
Sep 20, 20247.557.587.507.527.50-1.83%536,385
Sep 19, 20247.577.687.537.667.645.08%576,570
Sep 18, 20247.257.377.247.297.270.14%268,494
Sep 17, 20247.317.327.257.287.260.97%189,206
Sep 16, 20247.207.237.187.217.190.28%280,017
Sep 13, 20247.157.237.157.197.170.42%195,517
Sep 12, 20247.137.187.087.167.14-1.51%290,734
Sep 11, 20247.177.277.107.277.251.48%197,249
Sep 10, 20247.167.177.097.167.15-0.91%318,811
Sep 9, 20247.177.247.177.237.210.56%252,505
Sep 6, 20247.377.377.167.197.17-3.23%185,327
Sep 5, 20247.437.467.417.437.410.81%347,194
Sep 4, 20247.347.427.347.377.350.68%385,071
Sep 3, 20247.437.437.317.327.30-1.61%145,233
Aug 30, 20247.507.507.397.447.421.50%309,825
Aug 29, 20247.327.377.287.337.311.10%144,591
Aug 28, 20247.357.377.227.257.23-2.29%471,100
Aug 27, 20247.417.467.387.427.400.27%1,180,736
Aug 26, 20247.457.467.377.407.38-1.46%339,941
Aug 23, 20247.447.537.427.517.491.62%204,523
Aug 22, 20247.517.527.397.397.37-0.67%235,462
Aug 21, 20247.407.467.387.447.421.22%1,107,601
Aug 20, 20247.417.427.337.357.33-1.21%509,164
Aug 19, 20247.407.457.387.447.421.09%771,024
Aug 16, 20247.287.377.277.367.340.96%233,943
Aug 15, 20247.237.327.237.297.271.25%448,011
Aug 14, 20247.347.347.147.207.18-2.44%465,903
Aug 13, 20247.317.387.277.387.362.36%538,997
Aug 12, 20247.207.257.197.217.191.69%268,465
Aug 9, 20247.057.107.017.097.070.57%593,908
Aug 8, 20246.997.106.977.057.033.07%699,167
Aug 7, 20246.926.986.846.846.821.63%518,937
Aug 6, 20246.706.796.686.736.71-0.88%1,001,894
Aug 5, 20246.736.846.726.796.77-1.31%729,028
Aug 2, 20246.886.916.836.886.86-0.72%457,538
Aug 1, 20246.987.026.906.936.91-0.72%530,142
Jul 31, 20246.977.036.956.986.961.16%936,632
Jul 30, 20246.916.956.856.906.880.44%1,433,633
Jul 29, 20246.856.926.846.876.85-0.87%2,216,393
Jul 26, 20246.916.956.906.936.910.58%217,426
Jul 25, 20246.886.966.826.896.87-0.58%1,067,162
Jul 24, 20247.007.026.936.936.91-1.98%276,013
Jul 23, 20247.087.107.057.077.05-2.48%310,088
Jul 22, 20247.187.267.157.257.233.13%278,870
Jul 19, 20247.007.066.977.037.01-1.26%460,305
Jul 18, 20247.247.247.127.127.10-0.97%642,632
Jul 17, 20247.207.217.137.197.17-0.14%734,812
Jul 16, 20247.187.227.147.207.18-1.23%573,831
Jul 15, 20247.347.377.287.297.27-2.67%394,452
Jul 12, 20247.467.567.457.497.473.45%237,692
Jul 11, 20247.217.277.197.247.220.98%574,395
Jul 10, 20247.187.197.137.177.15-344,534
Jul 9, 20247.117.187.117.177.15-0.14%587,688
Jul 8, 20247.197.217.147.187.16-279,832
Jul 5, 20247.187.207.057.187.16-0.55%1,527,731
Jul 3, 20247.167.247.167.227.201.69%698,582
Jul 2, 20247.057.147.037.107.080.14%1,819,642