ASX - Delayed Quote AUD

Prospech Limited (PRS.AX)

0.0210

-0.0010

(-4.55%)

At close: 4:10:49 PM GMT+11

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	0.0200	0.0210	0.0190	0.0210	0.0210	1,892,022
Jan 29, 2025	0.0220	0.0230	0.0220	0.0220	0.0220	154,586
Jan 28, 2025	0.0240	0.0240	0.0230	0.0230	0.0230	1,037,552
Jan 24, 2025	0.0260	0.0260	0.0240	0.0240	0.0240	573,151
Jan 23, 2025	0.0250	0.0250	0.0210	0.0210	0.0210	148,549
Jan 22, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jan 21, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jan 20, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	25,074
Jan 17, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jan 16, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	160,000
Jan 15, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 14, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 13, 2025	0.0275	0.0280	0.0275	0.0280	0.0280	953,477
Jan 10, 2025	0.0280	0.0290	0.0280	0.0290	0.0290	103,930
Jan 9, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jan 8, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jan 7, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	20,000
Jan 6, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jan 3, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	121,564
Jan 2, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	-
Dec 31, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	503,865
Dec 30, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Dec 27, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	139,957
Dec 24, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Dec 23, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Dec 20, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	25,000
Dec 19, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	325,250
Dec 18, 2024	0.0280	0.0290	0.0280	0.0290	0.0290	277,877
Dec 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	16,700
Dec 13, 2024	0.0270	0.0290	0.0270	0.0290	0.0290	254,520
Dec 12, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Dec 11, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Dec 10, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Dec 9, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	25,000
Dec 6, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	40,000
Dec 5, 2024	0.0300	0.0300	0.0280	0.0280	0.0280	29,306
Dec 4, 2024	0.0320	0.0320	0.0300	0.0300	0.0300	67,486
Dec 3, 2024	0.0285	0.0320	0.0285	0.0320	0.0320	853,514
Dec 2, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Nov 29, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	76,367
Nov 28, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Nov 27, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	240,000
Nov 26, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	111,068
Nov 25, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	343,916
Nov 22, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	20,000
Nov 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Nov 19, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Nov 18, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Nov 15, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Nov 14, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Nov 13, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Nov 12, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	18,000
Nov 11, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	15,656
Nov 8, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	100,000
Nov 7, 2024	0.0310	0.0310	0.0280	0.0280	0.0280	126,516
Nov 6, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Nov 5, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Nov 4, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Nov 1, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	10,000
Oct 31, 2024	0.0270	0.0280	0.0270	0.0280	0.0280	417,720
Oct 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	300,000
Oct 28, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Oct 25, 2024	0.0270	0.0280	0.0270	0.0270	0.0270	364,650
Oct 24, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	37,500
Oct 23, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	160,000
Oct 22, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	23,244
Oct 21, 2024	0.0300	0.0300	0.0250	0.0270	0.0270	888,506
Oct 18, 2024	0.0285	0.0310	0.0285	0.0310	0.0310	1,107,003
Oct 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Oct 16, 2024	0.0300	0.0300	0.0280	0.0280	0.0280	165,000
Oct 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	115,000
Oct 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 10, 2024	0.0310	0.0310	0.0300	0.0300	0.0300	251,056
Oct 9, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	300,000
Oct 8, 2024	0.0330	0.0340	0.0330	0.0330	0.0330	51,054
Oct 7, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Oct 4, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	100,000
Oct 3, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	100,000
Oct 2, 2024	0.0320	0.0320	0.0300	0.0320	0.0320	812,850
Oct 1, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	28,000
Sep 30, 2024	0.0350	0.0350	0.0320	0.0350	0.0350	945,481
Sep 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	573,653
Sep 24, 2024	0.0330	0.0360	0.0330	0.0360	0.0360	2,419,747
Sep 23, 2024	0.0340	0.0340	0.0300	0.0330	0.0330	2,684,862
Sep 20, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	560,062
Sep 19, 2024	0.0360	0.0390	0.0350	0.0390	0.0390	462,350
Sep 18, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Sep 17, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	399,999
Sep 16, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Sep 13, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	215,000
Sep 12, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Sep 11, 2024	0.0290	0.0310	0.0290	0.0310	0.0310	149,251
Sep 10, 2024	0.0300	0.0300	0.0260	0.0280	0.0280	308,489
Sep 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	65,000
Sep 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,100
Sep 2, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Aug 30, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	58,111
Aug 29, 2024	0.0250	0.0290	0.0250	0.0290	0.0290	178,111
Aug 28, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Aug 27, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	75,389
Aug 26, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	50,000
Aug 23, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Aug 22, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Aug 21, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Aug 20, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Aug 19, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Aug 16, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Aug 15, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	45,000
Aug 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 13, 2024	0.0320	0.0350	0.0320	0.0350	0.0350	493,076
Aug 12, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Aug 9, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Aug 8, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Aug 7, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Aug 6, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Aug 5, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Aug 2, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Aug 1, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jul 31, 2024	0.0330	0.0360	0.0330	0.0360	0.0360	279,350
Jul 30, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	130
Jul 29, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	10,000
Jul 26, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jul 25, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	275
Jul 24, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jul 23, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	45,667
Jul 22, 2024	0.0370	0.0380	0.0370	0.0380	0.0380	805,476
Jul 19, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	170,250
Jul 18, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jul 17, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jul 16, 2024	0.0370	0.0370	0.0360	0.0360	0.0360	147,044
Jul 15, 2024	0.0340	0.0370	0.0340	0.0370	0.0370	656,796
Jul 12, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jul 11, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jul 10, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jul 9, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jul 8, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	113,848
Jul 5, 2024	0.0350	0.0370	0.0350	0.0360	0.0360	681,429
Jul 4, 2024	0.0310	0.0320	0.0310	0.0320	0.0320	158,319
Jul 3, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jul 2, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jul 1, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jun 28, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	93,864
Jun 27, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	113,623
Jun 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	34,883
Jun 24, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jun 21, 2024	0.0290	0.0320	0.0290	0.0320	0.0320	483,161
Jun 20, 2024	0.0310	0.0310	0.0290	0.0300	0.0300	256,224
Jun 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	6,000
Jun 18, 2024	0.0340	0.0340	0.0310	0.0340	0.0340	327,500
Jun 17, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Jun 14, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Jun 13, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Jun 12, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Jun 11, 2024	0.0380	0.0380	0.0335	0.0340	0.0340	704,612
Jun 7, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Jun 6, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	14,751
Jun 5, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 4, 2024	0.0370	0.0370	0.0350	0.0350	0.0350	208,768
Jun 3, 2024	0.0380	0.0390	0.0380	0.0380	0.0380	280,648
May 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
May 30, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	464,566
May 29, 2024	0.0360	0.0390	0.0360	0.0390	0.0390	271,106
May 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,687
May 24, 2024	0.0410	0.0410	0.0390	0.0390	0.0390	315,313
May 23, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	500,000
May 22, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	100,000
May 21, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	27,404
May 20, 2024	0.0420	0.0450	0.0420	0.0450	0.0450	507,207
May 17, 2024	0.0450	0.0450	0.0430	0.0450	0.0450	269,791
May 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	18,875
May 15, 2024	0.0450	0.0460	0.0430	0.0460	0.0460	340,873
May 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	487,400
May 13, 2024	0.0480	0.0480	0.0440	0.0440	0.0440	384,419
May 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	100,000
May 9, 2024	0.0450	0.0480	0.0450	0.0480	0.0480	636,239
May 8, 2024	0.0490	0.0490	0.0410	0.0450	0.0450	1,062,582
May 7, 2024	0.0470	0.0490	0.0460	0.0490	0.0490	598,688
May 6, 2024	0.0460	0.0470	0.0460	0.0460	0.0460	1,355,720
May 3, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	433,278
May 2, 2024	0.0450	0.0450	0.0440	0.0440	0.0440	144,322
May 1, 2024	0.0450	0.0450	0.0440	0.0440	0.0440	884,891
Apr 30, 2024	0.0450	0.0460	0.0420	0.0460	0.0460	763,119
Apr 29, 2024	0.0410	0.0440	0.0410	0.0440	0.0440	437,500
Apr 26, 2024	0.0390	0.0400	0.0390	0.0400	0.0400	193,737
Apr 24, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Apr 23, 2024	0.0360	0.0430	0.0360	0.0390	0.0390	201,647
Apr 22, 2024	0.0360	0.0380	0.0360	0.0380	0.0380	292,575
Apr 19, 2024	0.0430	0.0430	0.0390	0.0390	0.0390	1,507,583
Apr 18, 2024	0.0400	0.0430	0.0390	0.0430	0.0430	307,023
Apr 17, 2024	0.0410	0.0420	0.0390	0.0420	0.0420	318,300
Apr 16, 2024	0.0410	0.0410	0.0390	0.0410	0.0410	163,304
Apr 15, 2024	0.0400	0.0410	0.0390	0.0410	0.0410	297,503
Apr 12, 2024	0.0390	0.0400	0.0390	0.0400	0.0400	312,201
Apr 11, 2024	0.0390	0.0400	0.0390	0.0400	0.0400	998,956
Apr 10, 2024	0.0380	0.0390	0.0380	0.0380	0.0380	588,245
Apr 9, 2024	0.0390	0.0390	0.0380	0.0390	0.0390	459,296
Apr 8, 2024	0.0380	0.0390	0.0380	0.0380	0.0380	67,199
Apr 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 4, 2024	0.0380	0.0400	0.0380	0.0400	0.0400	180,213
Apr 3, 2024	0.0390	0.0390	0.0380	0.0390	0.0390	174,707
Apr 2, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	155,000
Mar 28, 2024	0.0390	0.0400	0.0390	0.0390	0.0390	102,856
Mar 27, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Mar 26, 2024	0.0390	0.0430	0.0390	0.0420	0.0420	1,117,723
Mar 25, 2024	0.0380	0.0390	0.0380	0.0390	0.0390	288,690
Mar 22, 2024	0.0360	0.0390	0.0360	0.0390	0.0390	953,629
Mar 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	54,567
Mar 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	107,143
Mar 19, 2024	0.0350	0.0360	0.0350	0.0360	0.0360	67,500
Mar 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	70,000
Mar 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 14, 2024	0.0370	0.0370	0.0350	0.0350	0.0350	104,360
Mar 13, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	180,000
Mar 12, 2024	0.0330	0.0360	0.0330	0.0360	0.0360	2,050,689
Mar 11, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	16,750
Mar 8, 2024	0.0330	0.0340	0.0330	0.0340	0.0340	310,196
Mar 7, 2024	0.0300	0.0330	0.0300	0.0330	0.0330	153,284
Mar 6, 2024	0.0300	0.0330	0.0300	0.0330	0.0330	155,000
Mar 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	53,000
Mar 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,366
Feb 29, 2024	0.0310	0.0310	0.0300	0.0300	0.0300	516
Feb 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	358,334
Feb 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	109,249
Feb 23, 2024	0.0300	0.0310	0.0300	0.0310	0.0310	139,377
Feb 22, 2024	0.0310	0.0330	0.0310	0.0330	0.0330	208,675
Feb 21, 2024	0.0310	0.0310	0.0300	0.0300	0.0300	236,136
Feb 20, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	87,242
Feb 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 16, 2024	0.0330	0.0330	0.0300	0.0300	0.0300	240,456
Feb 15, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Feb 14, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	150,000
Feb 13, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	607,950
Feb 12, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	362,294
Feb 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	210,000
Feb 8, 2024	0.0330	0.0330	0.0300	0.0300	0.0300	138,861
Feb 7, 2024	0.0320	0.0320	0.0310	0.0310	0.0310	306,402
Feb 6, 2024	0.0320	0.0330	0.0310	0.0330	0.0330	1,071,122
Feb 5, 2024	0.0390	0.0390	0.0350	0.0350	0.0350	72,750
Feb 2, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	4,000
Feb 1, 2024	0.0350	0.0360	0.0320	0.0360	0.0360	883,968
Jan 31, 2024	0.0360	0.0370	0.0360	0.0360	0.0360	547,397
Jan 30, 2024	0.0360	0.0370	0.0360	0.0360	0.0360	496,394

PNT.AX Panther Metals Ltd

0.0090

0.00%

RB6.AX Rubix Resources Limited

0.0780

0.00%

OCT.AX Octava Minerals Limited

0.0940

-6.00%

OMX.AX Orange Minerals NL

0.0270

0.00%

T88.AX Taiton Resources Limited

0.1200

+9.09%

RON.AX Ronin Resources Ltd

0.1750

0.00%

RCR.AX Rincon Resources Limited

0.0110

0.00%

SCN.AX Scorpion Minerals Limited

0.0190

-13.64%

ODE.AX Odessa Minerals Limited

0.0050

-16.67%

THB.AX Thunderbird Resources Limited

0.0190

+5.56%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Prospech Limited (PRS.AX)

Related Tickers