ASX - Delayed Quote AUD

Prophecy International Holdings Limited (PRO.AX)

0.7850 -0.0200 (-2.48%)
At close: April 26 at 3:30 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.8000 0.8000 0.7850 0.7850 0.7850 5,511
Apr 24, 2024 0.8100 0.8100 0.8000 0.8050 0.8050 15,403
Apr 23, 2024 0.8050 0.8300 0.8000 0.8300 0.8300 12,710
Apr 22, 2024 0.7950 0.8100 0.7950 0.8100 0.8100 31,737
Apr 19, 2024 0.8500 0.8500 0.7900 0.7900 0.7900 119,095
Apr 18, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Apr 17, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 9,050
Apr 16, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 34,143
Apr 15, 2024 0.8800 0.9125 0.8800 0.9000 0.9000 21,328
Apr 12, 2024 0.9300 0.9300 0.9000 0.9000 0.9000 108,884
Apr 11, 2024 0.9150 0.9300 0.9050 0.9150 0.9150 111,312
Apr 10, 2024 0.8900 0.9500 0.8850 0.9150 0.9150 245,267
Apr 9, 2024 0.8600 0.8800 0.8600 0.8800 0.8800 88,498
Apr 8, 2024 0.8500 0.8500 0.8200 0.8500 0.8500 45,445
Apr 5, 2024 0.8800 0.8800 0.8500 0.8500 0.8500 63,044
Apr 4, 2024 0.8450 0.8850 0.8200 0.8650 0.8650 136,607
Apr 3, 2024 0.7900 0.8300 0.7900 0.8200 0.8200 59,747
Apr 2, 2024 0.7700 0.7700 0.7350 0.7700 0.7700 323,517
Mar 28, 2024 0.7500 0.7700 0.7500 0.7700 0.7700 24,755
Mar 27, 2024 0.7500 0.8150 0.7400 0.7450 0.7450 124,206
Mar 26, 2024 0.7300 0.7500 0.7300 0.7500 0.7500 35,266
Mar 25, 2024 0.7450 0.7450 0.7250 0.7250 0.7250 26,939
Mar 22, 2024 0.7250 0.7450 0.7250 0.7450 0.7450 38,149
Mar 21, 2024 0.7150 0.7300 0.7150 0.7250 0.7250 82,966
Mar 20, 2024 0.7000 0.7150 0.7000 0.7150 0.7150 23,039
Mar 19, 2024 0.6950 0.7000 0.6900 0.6900 0.6900 244,596
Mar 18, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 129,424
Mar 15, 2024 0.6500 0.6950 0.6500 0.6950 0.6950 127,487
Mar 14, 2024 0.6350 0.6500 0.6300 0.6500 0.6500 107,732
Mar 13, 2024 0.6300 0.6350 0.6300 0.6300 0.6300 26,815
Mar 12, 2024 0.6150 0.6550 0.6000 0.6350 0.6350 306,785
Mar 11, 2024 0.5850 0.5900 0.5850 0.5900 0.5900 133,340
Mar 8, 2024 0.5850 0.5900 0.5850 0.5900 0.5900 2,109
Mar 7, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Mar 6, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Mar 5, 2024 0.5950 0.5950 0.5900 0.5900 0.5900 25,541
Mar 4, 2024 0.5950 0.5950 0.5900 0.5900 0.5900 65,437
Mar 1, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 -
Feb 29, 2024 0.5700 0.5750 0.5700 0.5700 0.5700 36,314
Feb 28, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Feb 27, 2024 0.6200 0.6200 0.5100 0.6000 0.6000 140,638
Feb 26, 2024 0.5800 0.5950 0.5650 0.5950 0.5950 49,568
Feb 23, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 -
Feb 22, 2024 0.5600 0.5700 0.5600 0.5700 0.5700 38,431
Feb 21, 2024 0.5750 0.5800 0.5500 0.5800 0.5800 82,185
Feb 20, 2024 0.5900 0.5900 0.5800 0.5800 0.5800 49,856
Feb 19, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 11,180
Feb 16, 2024 0.5850 0.5900 0.5850 0.5900 0.5900 23,884
Feb 15, 2024 0.5900 0.5900 0.5750 0.5750 0.5750 36,816
Feb 14, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 -
Feb 13, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 -
Feb 12, 2024 0.6000 0.6000 0.5800 0.5800 0.5800 29,511
Feb 9, 2024 0.6000 0.6000 0.5950 0.6000 0.6000 20,434
Feb 8, 2024 0.5850 0.5850 0.5850 0.5850 0.5850 -
Feb 7, 2024 0.6100 0.6150 0.5850 0.5850 0.5850 61,334
Feb 6, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 24,684
Feb 5, 2024 0.6300 0.6300 0.6200 0.6200 0.6200 37,024
Feb 2, 2024 0.6300 0.6450 0.6300 0.6300 0.6300 68,290
Feb 1, 2024 0.5800 0.6400 0.5750 0.6200 0.6200 210,392
Jan 31, 2024 0.5400 0.5600 0.5400 0.5600 0.5600 8,500
Jan 30, 2024 0.5500 0.5600 0.5450 0.5600 0.5600 4,588
Jan 29, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Jan 25, 2024 0.5350 0.5350 0.5300 0.5300 0.5300 28,589
Jan 24, 2024 0.5700 0.5700 0.5500 0.5500 0.5500 10,695
Jan 23, 2024 0.5800 0.5800 0.5700 0.5700 0.5700 25,245
Jan 22, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 -
Jan 19, 2024 0.5800 0.5850 0.5600 0.5700 0.5700 26,430
Jan 18, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Jan 17, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 2,042
Jan 16, 2024 0.5600 0.5700 0.5600 0.5650 0.5650 7,489
Jan 15, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 33,002
Jan 12, 2024 0.5800 0.5800 0.5700 0.5700 0.5700 20,997
Jan 11, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 21,250
Jan 10, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 1,750
Jan 9, 2024 0.5700 0.5800 0.5600 0.5800 0.5800 52,033
Jan 8, 2024 0.5700 0.5700 0.5600 0.5700 0.5700 58,186
Jan 5, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 -
Jan 4, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 18
Jan 3, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 -
Jan 2, 2024 0.5750 0.5800 0.5750 0.5800 0.5800 12,158
Dec 29, 2023 0.5750 0.5800 0.5450 0.5800 0.5800 24,139
Dec 28, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
Dec 27, 2023 0.5750 0.5750 0.5300 0.5300 0.5300 1,003
Dec 22, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 18,049
Dec 21, 2023 0.5200 0.5800 0.5000 0.5700 0.5700 158,828
Dec 20, 2023 0.5200 0.5200 0.5100 0.5100 0.5100 22,000
Dec 19, 2023 0.5050 0.5050 0.5050 0.5050 0.5050 3,976
Dec 18, 2023 0.5050 0.5100 0.5000 0.5050 0.5050 26,432
Dec 15, 2023 0.5200 0.5200 0.5100 0.5100 0.5100 11,761
Dec 14, 2023 0.5150 0.5150 0.5150 0.5150 0.5150 188
Dec 13, 2023 0.5200 0.5200 0.5050 0.5150 0.5150 20,358
Dec 12, 2023 0.5500 0.5500 0.5300 0.5300 0.5300 2,901
Dec 11, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 202
Dec 8, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 1,500
Dec 7, 2023 0.5450 0.5450 0.5200 0.5200 0.5200 4,368
Dec 6, 2023 0.5250 0.5500 0.5250 0.5500 0.5500 6,500
Dec 5, 2023 0.5150 0.5150 0.5150 0.5150 0.5150 -
Dec 4, 2023 0.5150 0.5150 0.5150 0.5150 0.5150 -
Dec 1, 2023 0.5150 0.5150 0.5150 0.5150 0.5150 -
Nov 30, 2023 0.5150 0.5150 0.5150 0.5150 0.5150 -
Nov 29, 2023 0.5150 0.5150 0.5150 0.5150 0.5150 321
Nov 28, 2023 0.5200 0.5300 0.5150 0.5250 0.5250 62,249
Nov 27, 2023 0.5300 0.5300 0.5200 0.5300 0.5300 3,466
Nov 24, 2023 0.5600 0.5700 0.5600 0.5600 0.5600 12,191
Nov 23, 2023 0.5400 0.5600 0.5300 0.5600 0.5600 25,867
Nov 22, 2023 0.5500 0.5500 0.5300 0.5425 0.5425 22,615
Nov 21, 2023 0.5350 0.5450 0.5350 0.5450 0.5450 9,278
Nov 20, 2023 0.5400 0.5550 0.5400 0.5550 0.5550 18,826
Nov 17, 2023 0.5800 0.5800 0.5350 0.5650 0.5650 112,048
Nov 16, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 4,935
Nov 15, 2023 0.5750 0.5750 0.5600 0.5600 0.5600 13,206
Nov 14, 2023 0.5800 0.5800 0.5700 0.5700 0.5700 3,345
Nov 13, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Nov 10, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Nov 9, 2023 0.6050 0.6100 0.5700 0.5700 0.5700 22,503
Nov 8, 2023 0.5600 0.6100 0.5600 0.6100 0.6100 70,716
Nov 7, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 -
Nov 6, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 1
Nov 3, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Nov 2, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 3,834
Nov 1, 2023 0.5950 0.5950 0.5950 0.5950 0.5950 6,956
Oct 31, 2023 0.5400 0.5600 0.5400 0.5600 0.5600 9,513
Oct 30, 2023 0.5900 0.5900 0.5600 0.5600 0.5600 4,187
Oct 27, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 -
Oct 26, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 3,364
Oct 25, 2023 0.5700 0.5700 0.5600 0.5600 0.5600 17,954
Oct 24, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 14,213
Oct 23, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Oct 20, 2023 0.5550 0.5550 0.5350 0.5500 0.5500 24,456
Oct 19, 2023 0.5500 0.5500 0.5450 0.5450 0.5450 5,000
Oct 18, 2023 0.5400 0.5500 0.5400 0.5500 0.5500 23,500
Oct 17, 2023 0.5600 0.5600 0.5400 0.5400 0.5400 9,762
Oct 16, 2023 0.5700 0.5700 0.5600 0.5600 0.5600 3,211
Oct 13, 2023 0.5800 0.5900 0.5600 0.5900 0.5900 58,424
Oct 12, 2023 0.5850 0.5850 0.5800 0.5800 0.5800 10,097
Oct 11, 2023 0.5750 0.5750 0.5750 0.5750 0.5750 -
Oct 10, 2023 0.5700 0.5750 0.5700 0.5750 0.5750 15,273
Oct 9, 2023 0.6050 0.6050 0.6050 0.6050 0.6050 14,171
Oct 6, 2023 0.5900 0.6000 0.5900 0.6000 0.6000 680,567
Oct 5, 2023 0.5850 0.5850 0.5850 0.5850 0.5850 10,000
Oct 4, 2023 0.5750 0.5750 0.5750 0.5750 0.5750 3
Oct 3, 2023 0.5750 0.5750 0.5750 0.5750 0.5750 3,109
Oct 2, 2023 0.6050 0.6050 0.6050 0.6050 0.6050 1,647
Sep 29, 2023 0.6000 0.6050 0.6000 0.6050 0.6050 18,988
Sep 28, 2023 0.6050 0.6050 0.6050 0.6050 0.6050 10,000
Sep 27, 2023 0.5850 0.6050 0.5675 0.6050 0.6050 44,669
Sep 26, 2023 0.5850 0.5850 0.5850 0.5850 0.5850 -
Sep 25, 2023 0.5850 0.5850 0.5850 0.5850 0.5850 -
Sep 22, 2023 0.5700 0.5850 0.5600 0.5850 0.5850 50,993
Sep 21, 2023 0.6100 0.6100 0.5875 0.6000 0.6000 34,834
Sep 20, 2023 0.6150 0.6150 0.6150 0.6150 0.6150 10,121
Sep 19, 2023 0.6350 0.6350 0.6150 0.6150 0.6150 5,916
Sep 18, 2023 0.6150 0.6400 0.6150 0.6350 0.6350 34,398
Sep 15, 2023 0.6150 0.6150 0.6150 0.6150 0.6150 1,628
Sep 14, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 8,372
Sep 13, 2023 0.5750 0.5950 0.5750 0.5750 0.5750 1,470,209
Sep 12, 2023 0.5900 0.6000 0.5900 0.6000 0.6000 10,463
Sep 11, 2023 0.6000 0.6000 0.5900 0.5900 0.5900 31,375
Sep 8, 2023 0.5850 0.5850 0.5650 0.5700 0.5700 18,088
Sep 7, 2023 0.5850 0.5850 0.5850 0.5850 0.5850 1,570
Sep 6, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 -
Sep 5, 2023 0.5800 0.6200 0.5800 0.6100 0.6100 57,181
Sep 4, 2023 0.5550 0.5800 0.5450 0.5800 0.5800 111,338
Sep 1, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Aug 31, 2023 0.5350 0.6000 0.5350 0.6000 0.6000 142,384
Aug 30, 2023 0.6000 0.6000 0.5525 0.5800 0.5800 38,194
Aug 29, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 1,000
Aug 28, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 -
Aug 25, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 104,180
Aug 24, 2023 0.6300 0.6300 0.6100 0.6100 0.6100 36,587
Aug 23, 2023 0.6500 0.6500 0.6300 0.6300 0.6300 24,343
Aug 22, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 16,000
Aug 21, 2023 0.6500 0.6500 0.6300 0.6300 0.6300 1,688
Aug 18, 2023 0.6600 0.6600 0.6500 0.6500 0.6500 6,352
Aug 17, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 1,515
Aug 16, 2023 0.6600 0.6600 0.6500 0.6600 0.6600 30,195
Aug 15, 2023 0.6300 0.6700 0.6300 0.6700 0.6700 16,471
Aug 14, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 16,409
Aug 11, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 12,408
Aug 10, 2023 0.6300 0.6300 0.6100 0.6100 0.6100 1,473
Aug 9, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 16,651
Aug 8, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 2,978
Aug 7, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Aug 4, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Aug 3, 2023 0.6300 0.6375 0.6300 0.6300 0.6300 7,368
Aug 2, 2023 0.6150 0.6200 0.6100 0.6200 0.6200 36,492
Aug 1, 2023 0.6300 0.6450 0.6150 0.6150 0.6150 54,444
Jul 31, 2023 0.6500 0.6500 0.6450 0.6450 0.6450 19,736
Jul 28, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 7,692
Jul 27, 2023 0.6200 0.6300 0.6100 0.6200 0.6200 93,061
Jul 26, 2023 0.6100 0.6300 0.6000 0.6200 0.6200 21,574
Jul 25, 2023 0.6400 0.6400 0.6200 0.6200 0.6200 46,990
Jul 24, 2023 0.6350 0.6450 0.6300 0.6350 0.6350 80,929
Jul 21, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 1,904
Jul 20, 2023 0.6100 0.6300 0.5975 0.6300 0.6300 34,295
Jul 19, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 4,775
Jul 18, 2023 0.6050 0.6050 0.6050 0.6050 0.6050 10,000
Jul 17, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 25,018
Jul 14, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 459
Jul 13, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 -
Jul 12, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 4,521
Jul 11, 2023 0.6300 0.6300 0.6100 0.6100 0.6100 2,585
Jul 10, 2023 0.6250 0.6300 0.6250 0.6300 0.6300 21,459
Jul 7, 2023 0.6250 0.6350 0.6250 0.6350 0.6350 6,018
Jul 6, 2023 0.5700 0.5900 0.5700 0.5900 0.5900 1,212,576
Jul 5, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 24,500
Jul 4, 2023 0.5750 0.5750 0.5700 0.5700 0.5700 22,422
Jul 3, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 54,998
Jun 30, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 -
Jun 29, 2023 0.5250 0.5250 0.5200 0.5200 0.5200 73,543
Jun 28, 2023 0.5400 0.5400 0.5200 0.5200 0.5200 5,977
Jun 27, 2023 0.5250 0.5400 0.5200 0.5400 0.5400 17,977
Jun 26, 2023 0.5350 0.5700 0.5300 0.5300 0.5300 31,894
Jun 23, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
Jun 22, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 821
Jun 21, 2023 0.5500 0.5500 0.5350 0.5350 0.5350 11,220
Jun 20, 2023 0.5450 0.5450 0.5450 0.5450 0.5450 20,728
Jun 19, 2023 0.5350 0.5350 0.5300 0.5300 0.5300 7,727
Jun 16, 2023 0.5650 0.5650 0.5650 0.5650 0.5650 -
Jun 15, 2023 0.5650 0.5650 0.5650 0.5650 0.5650 6,987
Jun 14, 2023 0.5700 0.5700 0.5300 0.5300 0.5300 887
Jun 13, 2023 0.5650 0.5950 0.5650 0.5700 0.5700 77,433
Jun 9, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 4,816
Jun 8, 2023 0.5550 0.5550 0.5500 0.5500 0.5500 40,385
Jun 7, 2023 0.5650 0.5650 0.5600 0.5650 0.5650 21,879
Jun 6, 2023 0.5650 0.5650 0.5600 0.5600 0.5600 23,104
Jun 5, 2023 0.5900 0.6200 0.5600 0.5800 0.5800 62,194
Jun 2, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 3,501
Jun 1, 2023 0.5700 0.5800 0.5700 0.5800 0.5800 11,183
May 31, 2023 0.5900 0.5900 0.5700 0.5700 0.5700 8,170
May 30, 2023 0.5650 0.5650 0.5650 0.5650 0.5650 -
May 29, 2023 0.5800 0.5800 0.5600 0.5650 0.5650 78,509
May 26, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 18,800
May 25, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 5,415
May 24, 2023 0.5800 0.5800 0.5650 0.5800 0.5800 56,434
May 23, 2023 0.5850 0.5900 0.5750 0.5800 0.5800 26,257
May 22, 2023 0.6000 0.6000 0.5850 0.5850 0.5850 7,631
May 19, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 23,434
May 18, 2023 0.6100 0.6200 0.6000 0.6000 0.6000 16,891
May 17, 2023 0.6000 0.6125 0.6000 0.6000 0.6000 72,631
May 16, 2023 0.6200 0.6200 0.5950 0.6000 0.6000 48,110
May 15, 2023 0.6200 0.6200 0.6100 0.6200 0.6200 72,975
May 12, 2023 0.5700 0.6000 0.5700 0.6000 0.6000 4,589
May 11, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 409
May 10, 2023 0.5800 0.5850 0.5700 0.5850 0.5850 88,691
May 9, 2023 0.6100 0.6100 0.5900 0.5950 0.5950 108,624
May 8, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 2,377
May 5, 2023 0.6250 0.6250 0.6250 0.6250 0.6250 24,127
May 4, 2023 0.6400 0.6400 0.6250 0.6300 0.6300 19,643
May 3, 2023 0.6050 0.6050 0.6000 0.6000 0.6000 13,518
May 2, 2023 0.6250 0.6250 0.6050 0.6050 0.6050 109,507
May 1, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 2,520
Apr 28, 2023 0.6250 0.6400 0.6250 0.6400 0.6400 11,853
Apr 27, 2023 0.6350 0.6400 0.6250 0.6250 0.6250 17,569
Apr 26, 2023 0.6350 0.6350 0.6150 0.6150 0.6150 34,966

Related Tickers

RC1.AX Redcastle Resources Limited
0.0120
-14.29%
 
5134.T POPER Co.,Ltd.
669.00
0.00%
 
OLL.AX OpenLearning Limited
0.0170
0.00%
 
KNM.AX KNeoMedia Limited
0.0020
0.00%
 
K2F.AX K2fly Limited
0.0900
0.00%
 
HAL.AX Halo Technologies Holdings Limited
0.0950
+2.15%
 
RLG.AX RooLife Group Ltd
0.0060
0.00%
 
SIS.AX Simble Solutions Limited
0.0050
0.00%
 
Z2U.AX Zoom2u Technologies Limited
0.0650
0.00%
 
247.ST 24SevenOffice Group AB
12.05
-1.23%