Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 6 hours 21 minutes

S&P Futures
4,227.00
+17.00(+0.40%)
Dow Futures
33,390.00
+130.00(+0.39%)
Nasdaq Futures
13,466.00
+74.00(+0.55%)
Russell 2000 Futures
1,978.30
+8.80(+0.45%)
Crude Oil
91.74
-0.19(-0.21%)
Gold
1,802.10
-11.60(-0.64%)

Advertisement

Prospech Limited (PRS.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0290

0.0000

(0.00%)

At close: 01:47PM AEST

Advertisement

Time Period:

Aug 11, 2021 - Aug 11, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 10, 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 09, 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 08, 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 05, 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 04, 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 03, 2022	0.0290	0.0290	0.0290	0.0290	0.0290	71,747
Aug 02, 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
Aug 01, 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jul 29, 2022	0.0260	0.0260	0.0260	0.0260	0.0260	38,600
Jul 28, 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jul 27, 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jul 26, 2022	0.0260	0.0260	0.0260	0.0260	0.0260	200,000
Jul 25, 2022	0.0270	0.0270	0.0260	0.0260	0.0260	85,910
Jul 22, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 21, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	144,558
Jul 20, 2022	0.0290	0.0290	0.0290	0.0290	0.0290	91,590
Jul 19, 2022	0.0290	0.0290	0.0290	0.0290	0.0290	46,660
Jul 18, 2022	0.0290	0.0300	0.0290	0.0300	0.0300	338,853
Jul 15, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 14, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 13, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 12, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 11, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 08, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 07, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 06, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 05, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Jul 04, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	37,500
Jul 01, 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jun 30, 2022	0.0300	0.0300	0.0250	0.0260	0.0260	297,796
Jun 29, 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jun 28, 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jun 27, 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jun 24, 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jun 23, 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jun 22, 2022	0.0330	0.0330	0.0330	0.0330	0.0330	192,528
Jun 21, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	150,000
Jun 20, 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jun 17, 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jun 16, 2022	0.0360	0.0360	0.0360	0.0360	0.0360	17,800
Jun 15, 2022	0.0360	0.0360	0.0360	0.0360	0.0360	15,000
Jun 14, 2022	0.0400	0.0400	0.0330	0.0330	0.0330	37,500
Jun 10, 2022	0.0440	0.0440	0.0440	0.0440	0.0440	-
Jun 09, 2022	0.0440	0.0440	0.0440	0.0440	0.0440	-
Jun 08, 2022	0.0460	0.0460	0.0440	0.0440	0.0440	308,734
Jun 07, 2022	0.0470	0.0470	0.0470	0.0470	0.0470	5,000
Jun 06, 2022	0.0460	0.0460	0.0460	0.0460	0.0460	-
Jun 03, 2022	0.0460	0.0460	0.0460	0.0460	0.0460	-
Jun 02, 2022	0.0460	0.0460	0.0460	0.0460	0.0460	15,000
Jun 01, 2022	0.0440	0.0440	0.0440	0.0440	0.0440	38,157
May 31, 2022	0.0410	0.0410	0.0390	0.0400	0.0400	140,786
May 30, 2022	0.0420	0.0420	0.0400	0.0400	0.0400	25,000
May 27, 2022	0.0420	0.0420	0.0420	0.0420	0.0420	-
May 26, 2022	0.0460	0.0460	0.0420	0.0420	0.0420	150,809
May 25, 2022	0.0485	0.0520	0.0450	0.0450	0.0450	182,273
May 24, 2022	0.0470	0.0470	0.0470	0.0470	0.0470	7,100
May 23, 2022	0.0470	0.0470	0.0470	0.0470	0.0470	7,813
May 20, 2022	0.0470	0.0470	0.0470	0.0470	0.0470	9,100
May 19, 2022	0.0500	0.0500	0.0470	0.0480	0.0480	58,120
May 18, 2022	0.0510	0.0510	0.0500	0.0510	0.0510	136,482
May 17, 2022	0.0510	0.0510	0.0510	0.0510	0.0510	-
May 16, 2022	0.0510	0.0510	0.0510	0.0510	0.0510	-
May 13, 2022	0.0510	0.0510	0.0510	0.0510	0.0510	-
May 12, 2022	0.0510	0.0510	0.0510	0.0510	0.0510	-
May 11, 2022	0.0520	0.0520	0.0510	0.0510	0.0510	509,112
May 10, 2022	0.0530	0.0530	0.0500	0.0500	0.0500	165,000
May 09, 2022	0.0510	0.0510	0.0510	0.0510	0.0510	-
May 06, 2022	0.0550	0.0550	0.0510	0.0510	0.0510	117,500
May 05, 2022	0.0580	0.0580	0.0580	0.0580	0.0580	-
May 04, 2022	0.0550	0.0580	0.0550	0.0580	0.0580	70,250
May 03, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
May 02, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 29, 2022	0.0600	0.0600	0.0550	0.0550	0.0550	30,000
Apr 28, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
Apr 27, 2022	0.0560	0.0560	0.0560	0.0560	0.0560	12,437
Apr 26, 2022	0.0560	0.0560	0.0560	0.0560	0.0560	100,000
Apr 22, 2022	0.0520	0.0560	0.0510	0.0560	0.0560	1,379,984
Apr 21, 2022	0.0490	0.0490	0.0490	0.0490	0.0490	-
Apr 20, 2022	0.0520	0.0520	0.0490	0.0490	0.0490	152,500
Apr 19, 2022	0.0490	0.0490	0.0490	0.0490	0.0490	-
Apr 14, 2022	0.0490	0.0490	0.0490	0.0490	0.0490	-
Apr 13, 2022	0.0490	0.0490	0.0490	0.0490	0.0490	-
Apr 12, 2022	0.0500	0.0500	0.0490	0.0490	0.0490	23,150
Apr 11, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 08, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 07, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	50,000
Apr 06, 2022	0.0480	0.0490	0.0480	0.0490	0.0490	47,500
Apr 05, 2022	0.0470	0.0480	0.0470	0.0480	0.0480	295,473
Apr 04, 2022	0.0480	0.0480	0.0480	0.0480	0.0480	7,027
Apr 01, 2022	0.0480	0.0480	0.0480	0.0480	0.0480	-
Mar 31, 2022	0.0480	0.0480	0.0480	0.0480	0.0480	-
Mar 30, 2022	0.0480	0.0480	0.0480	0.0480	0.0480	-
Mar 29, 2022	0.0500	0.0500	0.0480	0.0480	0.0480	134,212
Mar 28, 2022	0.0480	0.0480	0.0480	0.0480	0.0480	-
Mar 25, 2022	0.0480	0.0480	0.0480	0.0480	0.0480	-
Mar 24, 2022	0.0480	0.0480	0.0480	0.0480	0.0480	-
Mar 23, 2022	0.0480	0.0480	0.0480	0.0480	0.0480	-
Mar 22, 2022	0.0480	0.0480	0.0480	0.0480	0.0480	-
Mar 21, 2022	0.0480	0.0480	0.0480	0.0480	0.0480	11
Mar 18, 2022	0.0480	0.0480	0.0480	0.0480	0.0480	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,227.00+17.00(+0.40%)

Dow Futures33,390.00+130.00(+0.39%)

Nasdaq Futures13,466.00+74.00(+0.55%)

Russell 2000 Futures1,978.30+8.80(+0.45%)

Crude Oil91.74-0.19(-0.21%)

Gold1,802.10-11.60(-0.64%)

Prospech Limited (PRS.AX)

S&P Futures
4,227.00
+17.00(+0.40%)

Dow Futures
33,390.00
+130.00(+0.39%)

Nasdaq Futures
13,466.00
+74.00(+0.55%)

Russell 2000 Futures
1,978.30
+8.80(+0.45%)

Crude Oil
91.74
-0.19(-0.21%)

Gold
1,802.10
-11.60(-0.64%)