ASX - Delayed Quote AUD

Prospa Group Limited (PGL.AX)

0.4200 0.0000 (0.00%)
At close: April 26 at 10:22 AM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 14,452
Apr 24, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 22,822
Apr 23, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 164
Apr 22, 2024 0.4200 0.4250 0.4200 0.4250 0.4250 10,315
Apr 19, 2024 0.4150 0.4200 0.4150 0.4200 0.4200 51,951
Apr 18, 2024 0.4150 0.4150 0.4150 0.4150 0.4150 7,725
Apr 17, 2024 0.4150 0.4150 0.4150 0.4150 0.4150 103,600
Apr 16, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 101,214
Apr 15, 2024 0.4150 0.4150 0.4150 0.4150 0.4150 4,270
Apr 12, 2024 0.4150 0.4150 0.4150 0.4150 0.4150 100,000
Apr 11, 2024 0.4150 0.4150 0.4150 0.4150 0.4150 -
Apr 10, 2024 0.4150 0.4150 0.4150 0.4150 0.4150 1,102
Apr 9, 2024 0.4200 0.4200 0.4150 0.4200 0.4200 273,298
Apr 8, 2024 0.4150 0.4150 0.4150 0.4150 0.4150 86,448
Apr 5, 2024 0.4150 0.4150 0.4150 0.4150 0.4150 97,713
Apr 4, 2024 0.4200 0.4200 0.4150 0.4200 0.4200 25,059
Apr 3, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 8,000
Apr 2, 2024 0.4250 0.4250 0.4150 0.4200 0.4200 35,159
Mar 28, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 13,000
Mar 27, 2024 0.4150 0.4150 0.4150 0.4150 0.4150 15,565
Mar 26, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 14,064
Mar 25, 2024 0.4150 0.4200 0.4150 0.4200 0.4200 62,871
Mar 22, 2024 0.4150 0.4200 0.4150 0.4150 0.4150 74,676
Mar 21, 2024 0.4150 0.4150 0.4150 0.4150 0.4150 25,000
Mar 20, 2024 0.4150 0.4150 0.4150 0.4150 0.4150 156,044
Mar 19, 2024 0.4150 0.4150 0.4150 0.4150 0.4150 20,500
Mar 18, 2024 0.4150 0.4200 0.4150 0.4200 0.4200 17,529
Mar 15, 2024 0.4150 0.4150 0.4150 0.4150 0.4150 22,138
Mar 14, 2024 0.4150 0.4150 0.4150 0.4150 0.4150 34,092
Mar 13, 2024 0.4150 0.4150 0.4150 0.4150 0.4150 3,270
Mar 12, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Mar 11, 2024 0.4150 0.4250 0.4150 0.4200 0.4200 58,710
Mar 8, 2024 0.4150 0.4150 0.4100 0.4100 0.4100 4,000
Mar 7, 2024 0.4100 0.4150 0.4100 0.4150 0.4150 194,559
Mar 6, 2024 0.4150 0.4200 0.4100 0.4200 0.4200 26,612
Mar 5, 2024 0.4200 0.4200 0.4150 0.4150 0.4150 72,000
Mar 4, 2024 0.4150 0.4150 0.4100 0.4100 0.4100 183,360
Mar 1, 2024 0.4200 0.4200 0.4150 0.4150 0.4150 111,030
Feb 29, 2024 0.4200 0.4200 0.4150 0.4150 0.4150 85,434
Feb 28, 2024 0.4250 0.4250 0.4100 0.4250 0.4250 489,888
Feb 27, 2024 0.4200 0.4300 0.4000 0.4250 0.4250 1,328,619
Feb 26, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 6
Feb 23, 2024 0.3500 0.3700 0.3500 0.3700 0.3700 5,076
Feb 22, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 882
Feb 21, 2024 0.3650 0.3650 0.3300 0.3400 0.3400 87,433
Feb 20, 2024 0.3700 0.3700 0.3650 0.3650 0.3650 18,051
Feb 19, 2024 0.3350 0.3800 0.3350 0.3750 0.3750 105,061
Feb 16, 2024 0.3350 0.3350 0.3300 0.3300 0.3300 10,000
Feb 15, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Feb 14, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Feb 13, 2024 0.3450 0.3450 0.3300 0.3300 0.3300 137
Feb 12, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 1,531
Feb 9, 2024 0.3450 0.3600 0.3400 0.3600 0.3600 2,496
Feb 8, 2024 0.3400 0.3600 0.3400 0.3600 0.3600 27,755
Feb 7, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Feb 6, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 2,500
Feb 5, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 25,305
Feb 2, 2024 0.3400 0.3400 0.3350 0.3400 0.3400 13,105
Feb 1, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 5
Jan 31, 2024 0.3500 0.3725 0.3300 0.3725 0.3725 20,681
Jan 30, 2024 0.4000 0.4000 0.3500 0.3500 0.3500 140,744
Jan 29, 2024 0.3950 0.4100 0.3950 0.4000 0.4000 37,690
Jan 25, 2024 0.3900 0.3950 0.3900 0.3950 0.3950 3,061
Jan 24, 2024 0.3600 0.3950 0.3600 0.3900 0.3900 42,200
Jan 23, 2024 0.3900 0.3900 0.3800 0.3800 0.3800 38,992
Jan 22, 2024 0.4150 0.4150 0.4150 0.4150 0.4150 240
Jan 19, 2024 0.3800 0.4000 0.3800 0.4000 0.4000 8,820
Jan 18, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 4,411
Jan 17, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 2,300
Jan 16, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 7,000
Jan 15, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Jan 12, 2024 0.4200 0.4200 0.4100 0.4100 0.4100 8,009
Jan 11, 2024 0.3800 0.4100 0.3800 0.4000 0.4000 81,955
Jan 10, 2024 0.3900 0.4000 0.3750 0.3800 0.3800 34,878
Jan 9, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 3,810
Jan 8, 2024 0.3800 0.3800 0.3650 0.3650 0.3650 6,359
Jan 5, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 22,368
Jan 4, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 1,384
Jan 3, 2024 0.3550 0.3550 0.3550 0.3550 0.3550 -
Jan 2, 2024 0.3700 0.3700 0.3550 0.3550 0.3550 16,844
Dec 29, 2023 0.3900 0.3900 0.3800 0.3800 0.3800 36,211
Dec 28, 2023 0.3900 0.3900 0.3850 0.3850 0.3850 55,621
Dec 27, 2023 0.3850 0.4050 0.3850 0.4050 0.4050 63,531
Dec 22, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Dec 21, 2023 0.3900 0.3900 0.3700 0.3700 0.3700 43,000
Dec 20, 2023 0.3700 0.3850 0.3700 0.3850 0.3850 13,955
Dec 19, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Dec 18, 2023 0.3350 0.3600 0.3300 0.3600 0.3600 46,456
Dec 15, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 10,000
Dec 14, 2023 0.3500 0.3500 0.3350 0.3500 0.3500 2,561
Dec 13, 2023 0.3600 0.3600 0.3500 0.3500 0.3500 48,927
Dec 12, 2023 0.3600 0.3850 0.3600 0.3850 0.3850 28,498
Dec 11, 2023 0.3700 0.3800 0.3550 0.3600 0.3600 56,439
Dec 8, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
Dec 7, 2023 0.4000 0.4000 0.3950 0.3950 0.3950 191
Dec 6, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 -
Dec 5, 2023 0.3800 0.3850 0.3800 0.3850 0.3850 100,000
Dec 4, 2023 0.3300 0.3700 0.3300 0.3700 0.3700 34,713
Dec 1, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 15,284
Nov 30, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Nov 29, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Nov 28, 2023 0.3600 0.3600 0.3500 0.3500 0.3500 110,000
Nov 27, 2023 0.3600 0.3600 0.3500 0.3500 0.3500 157,397
Nov 24, 2023 0.3500 0.3500 0.3450 0.3500 0.3500 7,470
Nov 23, 2023 0.3300 0.3500 0.3300 0.3500 0.3500 50,429
Nov 22, 2023 0.3300 0.3300 0.2900 0.3200 0.3200 80,819
Nov 21, 2023 0.3100 0.3350 0.3100 0.3300 0.3300 272,584
Nov 20, 2023 0.3100 0.3200 0.3100 0.3200 0.3200 47,484
Nov 17, 2023 0.3000 0.3250 0.3000 0.3100 0.3100 34,274
Nov 16, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Nov 15, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 11,775
Nov 14, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 3,225
Nov 13, 2023 0.2950 0.2950 0.2950 0.2950 0.2950 -
Nov 10, 2023 0.2950 0.2950 0.2950 0.2950 0.2950 44,590
Nov 9, 2023 0.2800 0.3100 0.2725 0.2850 0.2850 392,010
Nov 8, 2023 0.2750 0.3150 0.2750 0.3150 0.3150 82,663
Nov 7, 2023 0.2700 0.2800 0.2700 0.2800 0.2800 68,812
Nov 6, 2023 0.2800 0.2900 0.2700 0.2700 0.2700 207,822
Nov 3, 2023 0.3050 0.3050 0.2750 0.2750 0.2750 63,204
Nov 2, 2023 0.2950 0.3100 0.2950 0.3100 0.3100 106,788
Nov 1, 2023 0.2850 0.2850 0.2850 0.2850 0.2850 758
Oct 31, 2023 0.2900 0.3050 0.2800 0.2850 0.2850 61,311
Oct 30, 2023 0.2950 0.3100 0.2950 0.3100 0.3100 62,080
Oct 27, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 3,364
Oct 26, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 39,155
Oct 25, 2023 0.2950 0.2950 0.2700 0.2875 0.2875 86,092
Oct 24, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 11,783
Oct 23, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 3,333
Oct 20, 2023 0.2850 0.2850 0.2850 0.2850 0.2850 1,000
Oct 19, 2023 0.2850 0.2850 0.2850 0.2850 0.2850 1,600
Oct 18, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 17, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 5,174
Oct 16, 2023 0.3000 0.3000 0.2850 0.2850 0.2850 4,681
Oct 13, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 3,000
Oct 12, 2023 0.3150 0.3150 0.3000 0.3000 0.3000 26,847
Oct 11, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 129,069
Oct 10, 2023 0.3300 0.3300 0.3200 0.3200 0.3200 33,087
Oct 9, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 9,100
Oct 6, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 3,500
Oct 5, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Oct 4, 2023 0.3400 0.3400 0.3200 0.3200 0.3200 43,283
Oct 3, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 -
Oct 2, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 315
Sep 29, 2023 0.3400 0.3500 0.3400 0.3400 0.3400 8,025
Sep 28, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 -
Sep 27, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 -
Sep 26, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 -
Sep 25, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 -
Sep 22, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 -
Sep 21, 2023 0.3500 0.3850 0.3400 0.3400 0.3400 22,837
Sep 20, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 -
Sep 19, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 283
Sep 18, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 25,800
Sep 15, 2023 0.3250 0.3375 0.3250 0.3350 0.3350 70,146
Sep 14, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Sep 13, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Sep 12, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Sep 11, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 9,928
Sep 8, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Sep 7, 2023 0.3350 0.3350 0.3100 0.3100 0.3100 476
Sep 6, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 -
Sep 5, 2023 0.3100 0.3300 0.3100 0.3300 0.3300 51,472
Sep 4, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 28,860
Sep 1, 2023 0.3250 0.3250 0.3000 0.3000 0.3000 4,000
Aug 31, 2023 0.3200 0.3200 0.3000 0.3000 0.3000 20,447
Aug 30, 2023 0.3200 0.3300 0.3200 0.3300 0.3300 170,062
Aug 29, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 -
Aug 28, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 -
Aug 25, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 -
Aug 24, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 -
Aug 23, 2023 0.3200 0.3300 0.3100 0.3300 0.3300 31,220
Aug 22, 2023 0.3100 0.3250 0.3100 0.3100 0.3100 35,133
Aug 21, 2023 0.3050 0.3300 0.3050 0.3250 0.3250 3,246
Aug 18, 2023 0.3050 0.3100 0.3050 0.3100 0.3100 710
Aug 17, 2023 0.3100 0.3100 0.3000 0.3000 0.3000 66,977
Aug 16, 2023 0.2850 0.3100 0.2850 0.3100 0.3100 5,620
Aug 15, 2023 0.2800 0.3000 0.2800 0.3000 0.3000 14,790
Aug 14, 2023 0.2900 0.3250 0.2750 0.2800 0.2800 161,837
Aug 11, 2023 0.2900 0.2900 0.2850 0.2850 0.2850 11,553
Aug 10, 2023 0.2700 0.2900 0.2700 0.2900 0.2900 5,315
Aug 9, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 15,000
Aug 8, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Aug 7, 2023 0.2750 0.2800 0.2750 0.2800 0.2800 17,233
Aug 4, 2023 0.2800 0.2800 0.2750 0.2750 0.2750 45,676
Aug 3, 2023 0.2850 0.2850 0.2800 0.2800 0.2800 119,988
Aug 2, 2023 0.2900 0.2950 0.2900 0.2900 0.2900 11,889
Aug 1, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 19,783
Jul 31, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 10,302
Jul 28, 2023 0.3350 0.3350 0.2850 0.2850 0.2850 577,942
Jul 27, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 24,398
Jul 26, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 24,388
Jul 25, 2023 0.3000 0.3100 0.3000 0.3100 0.3100 14,540
Jul 24, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 3,000
Jul 21, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Jul 20, 2023 0.2800 0.3100 0.2800 0.3100 0.3100 4,447
Jul 19, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Jul 18, 2023 0.2850 0.2850 0.2800 0.2800 0.2800 62,660
Jul 17, 2023 0.2750 0.2750 0.2750 0.2750 0.2750 -
Jul 14, 2023 0.3200 0.3200 0.2750 0.2750 0.2750 47,314
Jul 13, 2023 0.3150 0.3150 0.2850 0.3000 0.3000 133,956
Jul 12, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 54,505
Jul 11, 2023 0.3000 0.3150 0.3000 0.3150 0.3150 85,300
Jul 10, 2023 0.3400 0.3400 0.3000 0.3050 0.3050 216,917
Jul 7, 2023 0.3450 0.3450 0.3400 0.3400 0.3400 250,135
Jul 6, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 7,026
Jul 5, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Jul 4, 2023 0.3450 0.3500 0.3450 0.3500 0.3500 8,232
Jul 3, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 10,025
Jun 30, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 102,650
Jun 29, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 64,014
Jun 28, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 7,530
Jun 27, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 8,400
Jun 26, 2023 0.3500 0.3500 0.3400 0.3400 0.3400 72,380
Jun 23, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Jun 22, 2023 0.3600 0.3600 0.3500 0.3500 0.3500 129,682
Jun 21, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 1,597
Jun 20, 2023 0.3400 0.3700 0.3400 0.3600 0.3600 212,746
Jun 19, 2023 0.3250 0.3400 0.3250 0.3400 0.3400 52,902
Jun 16, 2023 0.3050 0.3200 0.3000 0.3200 0.3200 63,963
Jun 15, 2023 0.3200 0.3200 0.3000 0.3000 0.3000 50,000
Jun 14, 2023 0.3150 0.3300 0.3100 0.3300 0.3300 39,658
Jun 13, 2023 0.2700 0.3200 0.2700 0.3200 0.3200 56,828
Jun 9, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 55,715
Jun 8, 2023 0.2900 0.2900 0.2750 0.2800 0.2800 28,343
Jun 7, 2023 0.2850 0.2850 0.2850 0.2850 0.2850 5,222
Jun 6, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 23,655
Jun 5, 2023 0.3250 0.3250 0.3000 0.3000 0.3000 91,318
Jun 2, 2023 0.3000 0.3150 0.3000 0.3150 0.3150 18,975
Jun 1, 2023 0.2850 0.3000 0.2800 0.3000 0.3000 42,492
May 31, 2023 0.3100 0.3100 0.3000 0.3000 0.3000 17,367
May 30, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 -
May 29, 2023 0.3500 0.3500 0.3300 0.3300 0.3300 47,278
May 26, 2023 0.3700 0.3700 0.3500 0.3500 0.3500 65,697
May 25, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 3,425
May 24, 2023 0.3700 0.3700 0.3500 0.3500 0.3500 13,720
May 23, 2023 0.3700 0.3700 0.3500 0.3600 0.3600 66,501
May 22, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 26,707
May 19, 2023 0.4250 0.4250 0.3800 0.3800 0.3800 141,223
May 18, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
May 17, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 232
May 16, 2023 0.4200 0.4400 0.4200 0.4250 0.4250 18,842
May 15, 2023 0.4400 0.4400 0.4200 0.4200 0.4200 13,017
May 12, 2023 0.4150 0.4200 0.4150 0.4200 0.4200 4,038
May 11, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 34,981
May 10, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 -
May 9, 2023 0.4300 0.4600 0.4300 0.4600 0.4600 1,511
May 8, 2023 0.4150 0.4150 0.4150 0.4150 0.4150 -
May 5, 2023 0.4100 0.4150 0.4100 0.4150 0.4150 12
May 4, 2023 0.4400 0.4400 0.4150 0.4150 0.4150 20,531
May 3, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 7,145
May 2, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 145
May 1, 2023 0.4750 0.4750 0.4750 0.4750 0.4750 -
Apr 28, 2023 0.4600 0.4750 0.4400 0.4750 0.4750 23,280
Apr 27, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Apr 26, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 50,491

Related Tickers

BTN.AX Butn Limited
0.0490
-5.77%
 
LFS.AX Latitude Group Holdings Limited
1.1700
0.00%
 
EPY.AX Earlypay Limited
0.1750
-2.78%
 
FSA.AX FSA Group Limited
0.9450
0.00%
 
HMY.AX Harmoney Corp Limited
0.4200
0.00%
 
PNC.AX Pioneer Credit Limited
0.4700
+1.08%
 
PPM.AX Pepper Money Limited
1.5500
+2.65%
 
PLT.AX Plenti Group Limited
0.6700
+1.52%
 
WZR.AX Wisr Limited
0.0420
+2.44%
 
SVR.AX Solvar Limited
0.9750
-1.52%