OTC Markets OTCPK - Delayed Quote USD
Prosus N.V. (PROSF)
40.10
0.00
(0.00%)
At close: April 23 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| Apr 22, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| Apr 21, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| Apr 17, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| Apr 16, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| Apr 15, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| Apr 14, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| Apr 11, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 600 |
| Apr 10, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 200 |
| Apr 9, 2025 | 42.71 | 42.71 | 42.69 | 42.69 | 42.69 | 6,200 |
| Apr 8, 2025 | 41.24 | 41.24 | 39.77 | 39.77 | 39.77 | 900 |
| Apr 7, 2025 | 40.89 | 40.89 | 39.98 | 39.98 | 39.98 | 4,500 |
| Apr 4, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 500 |
| Apr 3, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | 500 |
| Apr 2, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 100 |
| Apr 1, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
| Mar 31, 2025 | 45.00 | 45.00 | 44.92 | 44.92 | 44.92 | 200 |
| Mar 28, 2025 | 46.20 | 46.20 | 45.25 | 45.25 | 45.25 | 2,300 |
| Mar 27, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| Mar 26, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| Mar 25, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| Mar 24, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 500 |
| Mar 21, 2025 | 46.53 | 48.55 | 45.67 | 48.55 | 48.55 | 1,400 |
| Mar 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Mar 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| Mar 18, 2025 | 49.00 | 49.00 | 48.99 | 48.99 | 48.99 | 200 |
| Mar 17, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
| Mar 14, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
| Mar 13, 2025 | 45.26 | 45.26 | 44.91 | 44.91 | 44.91 | 800 |
| Mar 12, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 1,500 |
| Mar 11, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| Mar 10, 2025 | 46.50 | 46.50 | 46.06 | 46.06 | 46.06 | 22,100 |
| Mar 7, 2025 | 47.35 | 47.35 | 47.02 | 47.02 | 47.02 | 600 |
| Mar 6, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| Mar 5, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| Mar 4, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 200 |
| Mar 3, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| Feb 28, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 225,900 |
| Feb 27, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
| Feb 26, 2025 | 43.98 | 44.01 | 43.98 | 44.01 | 44.01 | 215,000 |
| Feb 25, 2025 | 44.83 | 44.83 | 44.07 | 44.07 | 44.07 | 800 |
| Feb 24, 2025 | 44.55 | 44.72 | 44.55 | 44.72 | 44.72 | 700 |
| Feb 21, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| Feb 20, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | 100 |
| Feb 19, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | 7,000 |
| Feb 18, 2025 | 46.64 | 47.69 | 46.62 | 46.91 | 46.91 | 3,000 |
| Feb 14, 2025 | 45.00 | 45.88 | 45.00 | 45.46 | 45.46 | 1,900 |
| Feb 13, 2025 | 43.58 | 43.58 | 42.40 | 42.40 | 42.40 | 400 |
| Feb 12, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 500 |
| Feb 11, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | 300 |
| Feb 10, 2025 | 42.20 | 42.20 | 41.66 | 41.66 | 41.66 | 300 |
| Feb 7, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | 100,200 |
| Feb 6, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | 100 |
| Feb 5, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| Feb 4, 2025 | 39.77 | 40.00 | 39.40 | 39.40 | 39.40 | 10,400 |
| Feb 3, 2025 | 37.90 | 38.93 | 37.90 | 38.93 | 38.93 | 10,700 |
| Jan 31, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Jan 30, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Jan 29, 2025 | 37.61 | 38.00 | 37.61 | 38.00 | 38.00 | 70,400 |
| Jan 28, 2025 | 37.57 | 37.96 | 37.05 | 37.93 | 37.93 | 424,900 |
| Jan 27, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 448,700 |
| Jan 24, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | 160,500 |
| Jan 23, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| Jan 22, 2025 | 36.50 | 37.24 | 36.50 | 37.24 | 37.24 | 10,700 |
| Jan 21, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 10,700 |
| Jan 17, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| Jan 16, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| Jan 15, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 10,200 |
| Jan 14, 2025 | 34.91 | 34.91 | 34.41 | 34.41 | 34.41 | 171,900 |
| Jan 13, 2025 | 34.85 | 34.85 | 33.99 | 33.99 | 33.99 | 276,200 |
| Jan 10, 2025 | 35.01 | 35.01 | 33.90 | 34.50 | 34.50 | 555,400 |
| Jan 8, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| Jan 7, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| Jan 6, 2025 | 40.00 | 40.00 | 36.78 | 36.78 | 36.78 | 203,400 |
| Jan 3, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Jan 2, 2025 | 39.75 | 40.00 | 39.75 | 40.00 | 40.00 | 85,200 |
| Dec 31, 2024 | 41.00 | 41.93 | 40.79 | 41.93 | 41.93 | 2,300 |
| Dec 30, 2024 | 40.65 | 40.65 | 39.77 | 40.00 | 40.00 | 11,600 |
| Dec 27, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 100 |
| Dec 26, 2024 | 41.28 | 41.67 | 40.88 | 41.67 | 41.67 | 1,400 |
| Dec 24, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 100 |
| Dec 23, 2024 | 41.50 | 41.65 | 41.00 | 41.00 | 41.00 | 1,400 |
| Dec 20, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 300 |
| Dec 19, 2024 | 41.66 | 41.66 | 41.64 | 41.64 | 41.64 | 600 |
| Dec 18, 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| Dec 17, 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| Dec 16, 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | 200 |
| Dec 13, 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | 8,900 |
| Dec 12, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 100 |
| Dec 11, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| Dec 10, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| Dec 9, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| Dec 6, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| Dec 5, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| Dec 4, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 400 |
| Dec 3, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Dec 2, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2,100 |
| Nov 29, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 900 |
| Nov 27, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | 100 |
| Nov 26, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| Nov 25, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| Nov 22, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | 43,200 |
| Nov 21, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Nov 20, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Nov 19, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Nov 18, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Nov 15, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Nov 14, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 100 |
| Nov 13, 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| Nov 12, 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| Nov 11, 2024 | 41.13 | 41.14 | 40.97 | 40.98 | 40.98 | 21,600 |
| Nov 8, 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| Nov 7, 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| Nov 6, 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | 600 |
| Nov 5, 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | 200 |
| Nov 4, 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| Nov 1, 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| Oct 31, 2024 | 0.109 Dividend | |||||
| Oct 31, 2024 | 41.07 | 41.67 | 41.07 | 41.67 | 41.67 | 34,100 |
| Oct 30, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.59 | - |
| Oct 29, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.59 | 100 |
| Oct 28, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.39 | - |
| Oct 25, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.39 | - |
| Oct 24, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.39 | - |
| Oct 23, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.39 | - |
| Oct 22, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.39 | - |
| Oct 21, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.39 | - |
| Oct 18, 2024 | 42.87 | 42.87 | 42.50 | 42.50 | 42.39 | 300 |
| Oct 17, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.75 | - |
| Oct 16, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.75 | - |
| Oct 15, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.75 | - |
| Oct 14, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.75 | 4,200 |
| Oct 11, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.75 | - |
| Oct 10, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.75 | - |
| Oct 9, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.75 | - |
| Oct 8, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.75 | - |
| Oct 7, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.75 | 23,200 |
| Oct 4, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.75 | - |
| Oct 3, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.75 | 2,500 |
| Oct 2, 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 43.92 | - |
| Oct 1, 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 43.92 | - |
| Sep 30, 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 43.92 | 400 |
| Sep 27, 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.20 | - |
| Sep 26, 2024 | 42.30 | 43.31 | 42.30 | 43.31 | 43.20 | 1,200 |
| Sep 25, 2024 | 40.32 | 40.78 | 40.13 | 40.13 | 40.03 | 1,400 |
| Sep 24, 2024 | 38.78 | 40.00 | 38.78 | 40.00 | 39.90 | 700 |
| Sep 23, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.43 | - |
| Sep 20, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.43 | 200 |
| Sep 19, 2024 | 37.63 | 38.00 | 37.63 | 38.00 | 37.91 | 900 |
| Sep 18, 2024 | 35.80 | 35.80 | 35.00 | 35.71 | 35.62 | 500 |
| Sep 17, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.08 | - |
| Sep 16, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.08 | - |
| Sep 13, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.08 | 1,700 |
| Sep 12, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.08 | - |
| Sep 11, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.08 | - |
| Sep 10, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.08 | - |
| Sep 9, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.08 | 100 |
| Sep 6, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.08 | - |
| Sep 5, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.08 | 200 |
| Sep 4, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.41 | 400 |
| Sep 3, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.51 | 300 |
| Aug 30, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.51 | - |
| Aug 29, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.51 | - |
| Aug 28, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.51 | - |
| Aug 27, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.51 | - |
| Aug 26, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.51 | 300 |
| Aug 23, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.90 | - |
| Aug 22, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.90 | - |
| Aug 21, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.90 | 300 |
| Aug 20, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.27 | 300 |
| Aug 19, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.47 | - |
| Aug 16, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.47 | 300 |
| Aug 15, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.40 | - |
| Aug 14, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.40 | 9,700 |
| Aug 13, 2024 | 36.32 | 36.49 | 36.32 | 36.49 | 36.40 | 1,500 |
| Aug 12, 2024 | 36.03 | 36.03 | 35.84 | 35.84 | 35.75 | 1,400 |
| Aug 9, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.08 | 6,100 |
| Aug 8, 2024 | 35.10 | 35.10 | 35.05 | 35.05 | 34.96 | 2,700 |
| Aug 7, 2024 | 34.75 | 34.85 | 34.75 | 34.75 | 34.66 | 95,700 |
| Aug 6, 2024 | 33.72 | 33.85 | 33.72 | 33.85 | 33.77 | 60,400 |
| Aug 5, 2024 | 32.86 | 34.05 | 32.86 | 33.95 | 33.87 | 86,500 |
| Aug 2, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.11 | 36,000 |
| Aug 1, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.11 | - |
| Jul 31, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.11 | - |
| Jul 30, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.11 | - |
| Jul 29, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.11 | 200 |
| Jul 26, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.83 | - |
| Jul 25, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.83 | - |
| Jul 24, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.83 | 1,700 |
| Jul 23, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.83 | - |
| Jul 22, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.83 | 6,300 |
| Jul 19, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.48 | - |
| Jul 18, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.48 | - |
| Jul 17, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.48 | - |
| Jul 16, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.48 | - |
| Jul 15, 2024 | 37.76 | 37.76 | 36.57 | 36.57 | 36.48 | 800 |
| Jul 12, 2024 | 36.95 | 37.21 | 36.95 | 37.21 | 37.12 | 600 |
| Jul 11, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.64 | 400 |
| Jul 10, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.36 | 400 |
| Jul 9, 2024 | 35.50 | 35.50 | 35.01 | 35.01 | 34.92 | 800 |
| Jul 8, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.01 | 2,300 |
| Jul 5, 2024 | 35.55 | 35.55 | 35.00 | 35.04 | 34.95 | 28,400 |
| Jul 3, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.06 | - |
| Jul 2, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.06 | - |
| Jul 1, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.06 | - |
| Jun 28, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.06 | - |
| Jun 27, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.06 | - |
| Jun 26, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.06 | - |
| Jun 25, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.06 | - |
| Jun 24, 2024 | 35.31 | 37.22 | 35.31 | 37.15 | 37.06 | 56,100 |
| Jun 21, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 35.96 | - |
| Jun 20, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 35.96 | - |
| Jun 18, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 35.96 | 700 |
| Jun 17, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 35.96 | - |
| Jun 14, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 35.96 | - |
| Jun 13, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 35.96 | 400 |
| Jun 12, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 35.96 | - |
| Jun 11, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 35.96 | - |
| Jun 10, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 35.96 | 4,100 |
| Jun 7, 2024 | 37.03 | 37.03 | 35.62 | 35.62 | 35.53 | 2,200 |
| Jun 6, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 36.94 | - |
| Jun 5, 2024 | 36.60 | 37.03 | 36.60 | 37.03 | 36.94 | 600 |
| Jun 4, 2024 | 36.92 | 36.95 | 36.92 | 36.93 | 36.84 | 800 |
| Jun 3, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.26 | 400 |
| May 31, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.26 | - |
| May 30, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.26 | - |
| May 29, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.26 | 1,800 |
| May 28, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.26 | 3,700 |
| May 24, 2024 | 37.92 | 37.92 | 37.65 | 37.74 | 37.65 | 5,300 |
| May 23, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.20 | - |
| May 22, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.20 | - |
| May 21, 2024 | 39.00 | 39.03 | 38.29 | 38.29 | 38.20 | 4,600 |
| May 20, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.75 | - |
| May 17, 2024 | 38.70 | 38.85 | 38.68 | 38.85 | 38.75 | 13,400 |
| May 16, 2024 | 39.76 | 39.76 | 39.69 | 39.69 | 39.59 | 3,800 |
| May 15, 2024 | 39.11 | 40.15 | 39.11 | 39.54 | 39.45 | 2,100 |
| May 14, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.91 | 700 |
| May 13, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.06 | 600 |
| May 10, 2024 | 36.42 | 36.50 | 36.42 | 36.50 | 36.41 | 8,500 |
| May 9, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.91 | 400 |
| May 8, 2024 | 35.42 | 35.59 | 35.24 | 35.24 | 35.15 | 5,400 |
| May 7, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.55 | 3,000 |
| May 6, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.39 | - |
| May 3, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.39 | - |
| May 2, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.39 | - |
| May 1, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.39 | 200 |
| Apr 30, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.84 | 6,400 |
| Apr 29, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.82 | - |
| Apr 26, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.82 | - |
| Apr 25, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.82 | - |
| Apr 24, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.82 | 1,500 |
Related Tickers
SBIO.V Sabio Holdings Inc.
0.4600
+2.22%
TME Tencent Music Entertainment Group
13.14
+5.20%
BMBL Bumble Inc.
4.3800
-1.13%
DASH DoorDash, Inc.
181.19
+2.59%
TCEHY Tencent Holdings Limited
61.43
+2.21%
SNAP Snap Inc.
7.98
+1.66%
0700.HK TENCENT
471.000
-0.67%
NBIS Nebius Group N.V.
22.96
+5.03%
UPXI Upexi, Inc.
11.01
+22.33%
GOOGL Alphabet Inc.
155.35
+2.56%