Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prosus NV Cl N (OP: PROSF )

37.74 -0.55 (-1.44%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2024 37.91 37.91 37.65 37.74 5,292 -0.55(-1.44%)
May 21, 2024 38.29 0 -0.56(-1.44%)
May 17, 2024 38.85 1 -0.84(-2.11%)
May 16, 2024 39.76 39.76 39.69 39.69 3,840 +0.14(+0.37%)
May 15, 2024 39.11 40.15 39.11 39.55 2,086 +1.55(+4.07%)
May 14, 2024 38.00 38.00 38.00 38.00 740 +0.84(+2.27%)
May 13, 2024 37.16 37.16 37.16 37.16 571 +0.66(+1.79%)
May 10, 2024 36.42 36.50 36.42 36.50 8,464 +0.50(+1.39%)
May 09, 2024 36.00 36.00 36.00 36.00 368 +0.76(+2.16%)
May 08, 2024 35.42 35.59 35.24 35.24 5,402 +0.60(+1.74%)
May 07, 2024 34.64 34.64 34.64 34.64 3,018 +1.16(+3.48%)
May 01, 2024 33.48 25 -0.45(-1.31%)
Apr 30, 2024 33.92 33.92 33.92 33.92 6,418 +3.03(+9.79%)
Apr 17, 2024 30.89 10 -0.95(-2.97%)
Apr 11, 2024 31.84 0 -0.30(-0.92%)
Apr 10, 2024 32.14 32.14 32.14 32.14 770 -0.13(-0.42%)
Apr 08, 2024 32.27 0 +0.77(+2.45%)
Apr 05, 2024 31.62 31.62 31.50 31.50 3,867 -0.71(-2.21%)
Apr 04, 2024 32.00 32.21 32.00 32.21 25,147 +0.47(+1.47%)
Apr 02, 2024 31.75 260,089 +0.76(+2.44%)
Apr 01, 2024 30.99 30.99 30.99 30.99 1,483 +0.04(+0.13%)
Mar 27, 2024 30.95 457 +0.90(+3.00%)
Mar 25, 2024 30.05 0 +0.00(+0.01%)
Mar 22, 2024 30.05 30.05 30.05 30.05 1,525 -0.00(-0.01%)
Mar 21, 2024 30.08 30.08 30.05 30.05 10,075 +0.42(+1.42%)
Mar 20, 2024 29.63 29.63 29.63 29.63 1,130 -0.18(-0.59%)
Mar 14, 2024 29.80 28,675 -0.36(-1.19%)
Mar 13, 2024 30.01 30.21 30.01 30.16 542 +0.16(+0.55%)
Mar 12, 2024 30.00 30.00 30.00 30.00 268 +0.84(+2.88%)
Mar 11, 2024 29.16 29.16 29.16 29.16 625 +0.16(+0.55%)
Mar 07, 2024 29.00 10 +0.27(+0.94%)
Mar 06, 2024 28.71 28.73 28.70 28.73 62,472 -0.02(-0.07%)
Mar 05, 2024 28.75 28.75 28.75 28.75 3,398 -0.14(-0.47%)
Mar 04, 2024 28.80 28.89 28.80 28.89 753 +0.10(+0.33%)
Mar 01, 2024 28.79 28.79 28.79 28.79 261 -0.81(-2.74%)
Feb 29, 2024 29.60 29.60 29.60 29.60 31,594 +0.00(+0.00%)
Feb 28, 2024 30.00 30.00 29.50 29.60 1,118 -0.60(-1.99%)
Feb 26, 2024 30.20 6,130 -0.23(-0.76%)
Feb 23, 2024 30.43 30.43 30.43 30.43 10,032 +0.80(+2.72%)
Feb 20, 2024 29.62 0 -1.45(-4.67%)
Feb 16, 2024 31.08 31.08 31.08 31.08 375 -0.31(-0.99%)
Feb 15, 2024 31.15 31.39 31.15 31.39 2,763 +0.57(+1.84%)
Feb 14, 2024 31.18 31.26 30.82 30.82 7,395 -0.61(-1.96%)
Feb 13, 2024 31.97 31.97 31.43 31.43 232 -0.59(-1.84%)
Feb 12, 2024 32.50 32.50 32.00 32.02 2,361 -0.03(-0.09%)
Feb 09, 2024 32.05 32.05 32.05 32.05 150 -0.22(-0.67%)
Feb 08, 2024 31.67 32.27 31.67 32.27 530 +0.35(+1.10%)
Feb 07, 2024 32.00 32.00 31.92 31.92 1,015 -0.03(-0.09%)
Feb 06, 2024 31.64 31.95 31.03 31.95 37,159 +1.96(+6.55%)
Feb 05, 2024 29.98 30.09 29.98 29.99 7,395 -0.49(-1.61%)
Feb 02, 2024 30.35 30.52 30.20 30.48 3,790 -0.04(-0.11%)
Feb 01, 2024 30.69 30.69 30.35 30.51 764 +0.16(+0.51%)
Jan 31, 2024 29.97 30.35 29.92 30.35 5,604 -0.30(-0.98%)
Jan 30, 2024 30.56 30.66 30.11 30.65 79,423 +0.00(+0.01%)
Jan 29, 2024 30.75 30.75 30.35 30.65 14,018 +0.14(+0.46%)
Jan 26, 2024 30.75 30.75 30.51 30.51 100,595 -0.57(-1.83%)
Jan 25, 2024 31.08 31.08 31.08 31.08 2,988 +1.00(+3.32%)
Jan 24, 2024 29.85 30.08 29.85 30.08 44,404 +0.74(+2.52%)
Jan 23, 2024 29.15 29.34 29.14 29.34 408,955 +1.37(+4.90%)
Jan 22, 2024 27.97 27.97 27.55 27.97 702 -0.05(-0.17%)
Jan 18, 2024 28.02 0 +0.25(+0.89%)
Jan 17, 2024 27.88 27.88 27.77 27.77 14,388 -1.11(-3.83%)
Jan 11, 2024 28.88 640 -0.37(-1.26%)
Jan 10, 2024 29.25 29.25 29.25 29.25 4,871 -0.35(-1.18%)
Jan 09, 2024 29.47 29.75 29.40 29.60 257,858 -0.48(-1.61%)
Jan 08, 2024 29.75 30.09 29.75 30.09 3,300 -0.02(-0.05%)
Jan 05, 2024 30.01 30.32 30.00 30.10 3,014 +0.43(+1.43%)
Jan 03, 2024 29.68 450,616 +0.25(+0.85%)
Jan 02, 2024 29.43 29.43 29.04 29.43 313,814 -0.46(-1.56%)
Dec 29, 2023 29.74 30.01 29.74 29.89 162,136 +0.53(+1.81%)
Dec 28, 2023 29.92 29.92 29.36 29.36 203,577 -0.02(-0.05%)
Dec 27, 2023 27.88 29.38 27.88 29.38 251,464 +1.49(+5.35%)
Dec 22, 2023 27.88 0 -4.01(-12.58%)
Dec 18, 2023 31.89 12 -1.61(-4.79%)
Dec 15, 2023 33.15 33.50 33.15 33.50 665 +1.00(+3.08%)
Dec 07, 2023 32.50 6,316 -0.20(-0.61%)
Dec 04, 2023 32.70 0 -0.33(-1.00%)
Nov 30, 2023 33.03 0 +0.17(+0.51%)
Nov 29, 2023 32.86 32.86 32.86 32.86 8,523 +0.19(+0.59%)
Nov 22, 2023 32.67 0 +0.17(+0.52%)
Nov 17, 2023 32.50 212 -1.35(-3.99%)
Nov 15, 2023 33.85 0 +1.96(+6.16%)
Nov 14, 2023 31.75 32.10 31.22 31.89 26,463 +1.38(+4.51%)
Nov 08, 2023 30.51 10 +0.63(+2.10%)
Nov 07, 2023 29.88 29.88 29.88 29.88 29,849 -0.73(-2.39%)
Nov 06, 2023 30.61 30.61 30.61 30.61 8,150 +1.95(+6.80%)
Nov 02, 2023 28.66 6,234 +1.30(+4.77%)
Nov 01, 2023 28.29 28.29 27.36 27.36 1,535 -0.63(-2.24%)
Oct 30, 2023 27.99 4,400 +1.24(+4.62%)
Oct 27, 2023 27.79 27.79 26.75 26.75 37,259 -0.21(-0.79%)
Oct 26, 2023 26.96 26.96 26.96 26.96 5,262 -0.94(-3.38%)
Oct 25, 2023 27.91 27.91 27.91 27.91 67,125 +0.21(+0.74%)
Oct 23, 2023 27.70 0 -0.95(-3.32%)
Oct 18, 2023 28.65 12 -0.74(-2.51%)
Oct 17, 2023 29.39 29.39 29.39 29.39 8,686 +0.32(+1.09%)
Oct 16, 2023 29.61 29.61 29.02 29.07 7,166 -0.93(-3.10%)
Oct 12, 2023 30.00 0 +1.42(+4.97%)
Oct 05, 2023 28.58 281 +0.05(+0.18%)
Oct 04, 2023 28.53 28.53 28.53 28.53 159 +0.11(+0.39%)
Oct 03, 2023 28.42 28.42 28.42 28.42 4,193 -0.81(-2.79%)
Oct 02, 2023 29.25 29.25 29.23 29.23 769 -0.07(-0.22%)
Sep 29, 2023 29.30 29.30 29.30 29.30 699 +0.44(+1.52%)
Sep 28, 2023 28.86 28.86 28.86 28.86 129 -1.28(-4.25%)
Sep 22, 2023 30.14 5,718 +0.96(+3.31%)
Sep 21, 2023 29.33 29.33 29.18 29.18 289 -2.75(-8.63%)
Sep 19, 2023 31.93 2,238 -37.49(-54.00%)
Sep 11, 2023 69.42 67 -0.58(-0.83%)
Sep 05, 2023 70.00 66,814 -0.22(-0.31%)
Sep 01, 2023 70.22 70.22 70.22 70.22 251 +0.52(+0.75%)
Aug 29, 2023 69.69 1,600 +2.00(+2.96%)
Aug 24, 2023 67.69 2,400 -1.49(-2.15%)
Aug 18, 2023 69.18 223 -1.95(-2.75%)
Aug 17, 2023 71.13 71.13 71.13 71.13 2,536 +1.79(+2.58%)
Aug 16, 2023 69.34 69.34 69.34 69.34 9,249 -3.41(-4.68%)
Aug 09, 2023 72.75 1,840 -3.20(-4.22%)
Aug 04, 2023 75.95 0 +0.04(+0.06%)
Jul 27, 2023 75.91 13 +0.88(+1.18%)
Jul 20, 2023 75.03 0 -2.01(-2.61%)
Jul 17, 2023 77.04 46 -0.58(-0.75%)
Jul 14, 2023 77.61 77.61 77.61 77.61 145 +2.92(+3.91%)
Jul 12, 2023 74.69 1,134 +3.69(+5.20%)
Jun 30, 2023 71.00 0 +2.52(+3.68%)
Jun 23, 2023 68.48 22 -2.51(-3.54%)
Jun 21, 2023 70.99 80 -0.69(-0.96%)
Jun 20, 2023 71.94 71.94 70.86 71.68 3,514 -4.30(-5.66%)
Jun 16, 2023 75.98 75.98 75.98 75.98 200 +0.93(+1.24%)
Jun 15, 2023 74.67 75.05 74.67 75.05 384 +1.09(+1.47%)
Jun 13, 2023 73.96 0 +2.57(+3.60%)
Jun 08, 2023 71.39 1 -0.00(-0.01%)
Jun 07, 2023 71.39 71.39 71.39 71.39 169 +1.41(+2.01%)
Jun 02, 2023 69.99 0 +2.52(+3.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.