OTC Markets OTCPK - Delayed Quote USD

Prosus N.V. (PROSY)

Compare
7.22
+0.11
+(1.55%)
As of 2:00:55 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20257.167.267.167.227.22151,999
Jan 16, 20257.067.127.047.117.111,506,400
Jan 15, 20257.137.197.077.177.172,361,900
Jan 14, 20256.947.016.926.946.941,046,900
Jan 13, 20256.776.836.766.806.80883,900
Jan 10, 20257.007.016.876.896.891,672,200
Jan 8, 20257.127.147.057.097.096,247,800
Jan 7, 20257.357.377.167.197.199,226,900
Jan 6, 20258.068.107.187.407.402,402,800
Jan 3, 20257.957.967.897.947.94876,900
Jan 2, 20257.927.997.907.917.91471,900
Dec 31, 20247.847.987.847.947.94312,100
Dec 30, 20247.967.987.907.947.94621,600
Dec 27, 20248.168.188.108.138.13592,300
Dec 26, 20248.298.308.108.178.17464,400
Dec 24, 20248.088.258.088.188.1896,100
Dec 23, 20248.188.268.158.258.25373,500
Dec 20, 20248.208.388.198.308.30889,700
Dec 19, 20248.248.308.238.248.24899,700
Dec 18, 20248.378.418.158.168.16830,000
Dec 17, 20248.458.558.398.448.44461,200
Dec 16, 20248.498.518.428.468.46482,300
Dec 13, 20248.648.648.528.568.56530,800
Dec 12, 20248.608.618.508.508.50556,000
Dec 11, 20248.658.658.538.588.58670,100
Dec 10, 20248.618.618.518.558.55391,700
Dec 9, 20248.698.808.698.708.70533,900
Dec 6, 20248.528.548.468.528.52358,700
Dec 5, 20248.448.478.438.448.44296,200
Dec 4, 20248.238.268.218.228.22952,400
Dec 3, 20248.328.338.208.228.22325,000
Dec 2, 20248.328.348.228.248.24407,200
Nov 29, 20248.058.178.048.168.16551,800
Nov 27, 20248.068.088.028.038.03237,400
Nov 26, 20248.028.037.957.977.97283,100
Nov 25, 20248.048.068.008.018.01417,200
Nov 22, 20247.947.987.917.987.98385,400
Nov 21, 20248.048.068.008.068.06244,300
Nov 20, 20247.998.127.978.118.111,323,400
Nov 19, 20248.048.138.028.108.10793,300
Nov 18, 20248.088.138.048.098.09821,500
Nov 15, 20248.008.067.998.018.01452,500
Nov 14, 20248.018.098.008.048.04366,400
Nov 13, 20248.078.087.957.977.97385,700
Nov 12, 20248.148.147.978.068.06411,000
Nov 11, 20248.278.278.158.208.20595,700
Nov 8, 20248.338.358.238.268.26542,700
Nov 7, 20248.558.658.538.648.64795,000
Nov 6, 20248.358.508.338.418.41571,300
Nov 5, 20248.638.798.628.788.781,538,000
Nov 4, 20248.548.588.508.538.53379,800
Nov 1, 2024 0.02 Dividend
Nov 1, 20248.538.598.498.508.501,394,500
Oct 31, 20248.438.488.338.428.40391,400
Oct 30, 20248.648.648.378.528.50339,900
Oct 29, 20248.658.728.638.698.67342,200
Oct 28, 20248.508.678.508.598.57359,600
Oct 25, 20248.608.648.548.568.54437,000
Oct 24, 20248.528.528.428.488.46187,900
Oct 23, 20248.468.498.428.448.42242,900
Oct 22, 20248.458.528.438.518.49635,800
Oct 21, 20248.508.508.408.468.44214,100
Oct 18, 20248.578.608.558.578.55634,400
Oct 17, 20248.398.408.308.378.35557,900
Oct 16, 20248.498.518.438.448.42776,400
Oct 15, 20248.538.558.418.438.41605,500
Oct 14, 20248.718.838.688.778.751,331,700
Oct 11, 20248.688.758.668.758.73404,300
Oct 10, 20248.688.688.588.668.64388,900
Oct 9, 20248.638.808.618.768.74235,400
Oct 8, 20248.818.848.728.788.761,587,000
Oct 7, 20249.109.209.029.179.151,153,800
Oct 4, 20248.979.088.949.059.034,373,500
Oct 3, 20248.989.078.969.039.01364,900
Oct 2, 20249.099.149.059.139.11739,800
Oct 1, 20248.868.898.728.858.83367,800
Sep 30, 20248.858.908.658.708.68784,000
Sep 27, 20248.878.898.808.838.81886,300
Sep 26, 20248.658.768.658.768.74491,300
Sep 25, 20248.108.118.048.068.04541,400
Sep 24, 20247.938.107.928.088.06412,100
Sep 23, 20247.637.677.627.657.63286,100
Sep 20, 20247.557.587.507.527.50536,400
Sep 19, 20247.577.687.537.667.64576,600
Sep 18, 20247.257.377.247.297.27268,500
Sep 17, 20247.317.327.257.287.26189,200
Sep 16, 20247.207.237.187.217.19280,000
Sep 13, 20247.157.237.157.197.17195,500
Sep 12, 20247.137.187.087.167.14290,700
Sep 11, 20247.177.277.107.277.25197,200
Sep 10, 20247.167.177.097.167.15318,800
Sep 9, 20247.177.247.177.237.21252,500
Sep 6, 20247.377.377.167.197.17185,300
Sep 5, 20247.437.467.417.437.41347,200
Sep 4, 20247.347.427.347.377.35385,100
Sep 3, 20247.437.437.317.327.30145,200
Aug 30, 20247.507.507.397.447.42309,800
Aug 29, 20247.327.377.287.337.31144,600
Aug 28, 20247.357.377.227.257.23471,100
Aug 27, 20247.417.467.387.427.401,180,700
Aug 26, 20247.457.467.377.407.38339,900
Aug 23, 20247.447.537.427.517.49204,500
Aug 22, 20247.517.527.397.397.37235,500
Aug 21, 20247.407.467.387.447.421,107,600
Aug 20, 20247.417.427.337.357.33509,200
Aug 19, 20247.407.457.387.447.42771,000
Aug 16, 20247.287.377.277.367.34233,900
Aug 15, 20247.237.327.237.297.27448,000
Aug 14, 20247.347.347.147.207.18465,900
Aug 13, 20247.317.387.277.387.36539,000
Aug 12, 20247.207.257.197.217.19268,500
Aug 9, 20247.057.107.017.097.07593,900
Aug 8, 20246.997.106.977.057.03699,200
Aug 7, 20246.926.986.846.846.82518,900
Aug 6, 20246.706.796.686.736.711,001,900
Aug 5, 20246.736.846.726.796.77729,000
Aug 2, 20246.886.916.836.886.86457,500
Aug 1, 20246.987.026.906.936.91530,100
Jul 31, 20246.977.036.956.986.96936,600
Jul 30, 20246.916.956.856.906.881,433,600
Jul 29, 20246.856.916.846.876.852,216,400
Jul 26, 20246.916.956.906.936.91217,400
Jul 25, 20246.886.956.826.896.871,067,200
Jul 24, 20247.007.026.936.936.91276,000
Jul 23, 20247.087.107.057.077.05310,100
Jul 22, 20247.187.267.157.257.23278,900
Jul 19, 20247.007.066.977.037.01460,300
Jul 18, 20247.247.247.127.127.10642,600
Jul 17, 20247.207.217.137.197.17735,200
Jul 16, 20247.187.227.147.207.18573,800
Jul 15, 20247.347.377.287.297.27394,500
Jul 12, 20247.467.567.457.497.47237,700
Jul 11, 20247.217.277.197.247.22574,400
Jul 10, 20247.187.197.137.177.15344,500
Jul 9, 20247.117.187.117.177.15587,700
Jul 8, 20247.197.217.147.187.16279,800
Jul 5, 20247.187.207.057.187.161,527,700
Jul 3, 20247.167.247.167.227.20698,600
Jul 2, 20247.057.147.037.107.081,819,600
Jul 1, 20247.097.167.097.097.072,962,700
Jun 28, 20247.157.187.117.147.12454,000
Jun 27, 20247.157.207.137.147.12384,000
Jun 26, 20247.217.307.207.297.27618,000
Jun 25, 20247.207.307.197.307.28784,500
Jun 24, 20247.427.527.377.407.38314,600
Jun 21, 20247.357.397.307.387.36300,500
Jun 20, 20247.347.407.337.387.36391,400
Jun 18, 20247.337.347.307.317.29311,000
Jun 17, 20247.317.407.317.387.36348,000
Jun 14, 20247.247.327.227.317.29299,700
Jun 13, 20247.497.507.377.427.40313,500
Jun 12, 20247.477.567.467.467.44422,600
Jun 11, 20247.297.337.257.317.29474,300
Jun 10, 20247.297.397.277.377.35330,600
Jun 7, 20247.357.397.327.377.35602,700
Jun 6, 20247.447.507.437.497.471,361,800
Jun 5, 20247.427.497.407.477.451,099,700
Jun 4, 20247.457.487.397.437.41458,200
Jun 3, 20247.397.437.367.427.40554,000
May 31, 20247.287.347.197.347.32954,300
May 30, 20247.367.467.367.407.381,045,500
May 29, 20247.367.407.357.357.33361,800
May 28, 20247.557.657.507.647.621,338,900
May 24, 20247.557.627.537.617.59861,900
May 23, 20247.657.677.527.587.561,733,400
May 22, 20247.647.657.577.627.60962,300
May 21, 20247.647.717.647.717.69826,800
May 20, 20247.717.747.687.747.721,633,800
May 17, 20247.737.847.727.837.814,093,900
May 16, 20247.898.017.867.947.922,547,500
May 15, 20247.807.887.767.857.832,647,000
May 14, 20247.777.847.737.747.721,737,200
May 13, 20247.447.507.447.457.43949,900
May 10, 20247.357.387.307.317.29880,900
May 9, 20247.277.357.257.357.331,170,300
May 8, 20247.077.177.067.177.151,039,200
May 7, 20247.217.227.147.177.151,010,000
May 6, 20247.307.327.257.267.24868,700
May 3, 20247.317.327.167.197.172,139,600
May 2, 20247.057.126.977.057.032,283,400
May 1, 20246.756.846.646.816.79349,600
Apr 30, 20246.776.826.706.706.691,470,900
Apr 29, 20246.806.826.736.736.71989,300
Apr 26, 20246.786.856.766.816.791,255,900
Apr 25, 20246.626.666.556.666.641,569,300
Apr 24, 20246.746.776.686.696.671,483,700
Apr 23, 20246.646.686.636.676.652,818,700
Apr 22, 20246.386.416.366.406.381,434,100
Apr 19, 20246.116.156.106.126.101,113,300
Apr 18, 20246.146.186.116.186.162,418,200
Apr 17, 20246.166.166.086.126.101,349,500
Apr 16, 20246.096.156.076.086.063,470,200
Apr 15, 20246.316.346.166.166.141,704,000
Apr 12, 20246.356.356.276.286.261,274,800
Apr 11, 20246.466.496.386.486.461,954,000
Apr 10, 20246.456.566.396.446.423,784,900
Apr 9, 20246.426.446.326.326.302,639,300
Apr 8, 20246.456.496.436.476.451,649,700
Apr 5, 20246.336.396.336.366.341,616,000
Apr 4, 20246.396.466.326.376.351,094,200
Apr 3, 20246.326.426.286.416.391,576,500
Apr 2, 20246.396.396.276.356.331,246,600
Apr 1, 20246.266.486.006.266.24280,300
Mar 28, 20246.226.306.226.266.24279,600
Mar 27, 20246.266.296.186.216.19490,000
Mar 26, 20246.076.166.076.106.08665,000
Mar 25, 20245.996.015.945.985.961,287,600
Mar 22, 20245.995.995.895.975.95441,400
Mar 21, 20246.096.145.995.995.97258,800
Mar 20, 20245.926.005.896.005.98253,700
Mar 19, 20245.835.885.835.845.82616,200
Mar 18, 20245.926.025.895.905.88341,600
Mar 15, 20245.995.995.845.875.85298,900
Mar 14, 20245.996.005.905.925.90258,600
Mar 13, 20246.016.096.016.056.03280,700
Mar 12, 20245.976.015.945.975.95230,200
Mar 11, 20245.765.875.765.795.77378,800
Mar 8, 20245.745.785.725.725.71345,700
Mar 7, 20245.735.815.735.755.73370,700
Mar 6, 20245.795.795.675.705.69469,100
Mar 5, 20245.615.685.565.585.57368,100
Mar 4, 20245.785.785.715.725.71222,500
Mar 1, 20245.755.925.755.875.85373,300
Feb 29, 20245.855.895.765.805.78674,500
Feb 28, 20245.885.905.855.895.87363,200
Feb 27, 20246.006.075.986.046.02701,600
Feb 26, 20246.016.065.995.995.97590,500
Feb 23, 20246.106.136.066.106.08358,400
Feb 22, 20246.136.176.106.166.14778,200
Feb 21, 20246.086.126.016.056.031,143,800
Feb 20, 20246.036.055.915.945.92521,900
Feb 16, 20246.236.246.186.196.17306,100
Feb 15, 20246.206.286.206.286.26303,400
Feb 14, 20246.206.266.186.256.23326,700
Feb 13, 20246.326.336.236.266.24313,100
Feb 12, 20246.356.426.356.396.37215,500
Feb 9, 20246.386.386.336.386.36235,400
Feb 8, 20246.366.386.326.346.32420,200
Feb 7, 20246.366.406.336.386.36428,000
Feb 6, 20246.286.376.266.366.34598,000
Feb 5, 20246.026.106.006.086.06594,300
Feb 2, 20246.126.146.076.126.10209,800
Feb 1, 20246.066.126.046.116.09373,200
Jan 31, 20246.016.035.915.925.90626,700
Jan 30, 20246.066.076.026.056.03690,800
Jan 29, 20246.106.146.056.146.121,334,200
Jan 26, 20246.126.156.086.086.06774,500
Jan 25, 20246.156.166.036.066.04683,800
Jan 24, 20246.156.166.026.026.001,412,600
Jan 23, 20245.845.905.815.855.834,434,500
Jan 22, 20245.645.665.605.615.60620,800
Jan 19, 20245.715.745.655.725.71786,900
Jan 18, 20245.695.745.695.745.731,360,600
Jan 17, 20245.595.665.585.635.621,387,800

Related Tickers

NPSNY Naspers Limited
39.45
+1.73%
 
NPN.JO Naspers Limited
369,200.00
+1.12%
 
RCRUY Recruit Holdings Co., Ltd.
13.60
-0.37%
 
P2IN34.SA Pinterest, Inc.
30.96
0.00%
 
READ.ST Readly International AB (publ)
14.60
+1.39%
 
MDUNDO.CO Mdundo.com A/S
5.30
+2.91%
 
0RIH.IL Alphabet Inc.
196.20
+0.41%
 
B1C.HM Baidu Inc
80.60
+2.94%
 
ABEA.MU Alphabet Inc
190.52
+1.64%
 
9899.HK NetEase Cloud Music Inc.
112.900
-0.35%