Prosus NV Historical Data - PRXA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Prosus NV (PRXA)

41.93

-4.04

(-8.78%)

Closed February 24 10:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1740158100	45.975	0.88	1.96	46.015	46.165	45.58	358270
1740071700	45.09	0.79	1.77	43.845	45.72	43.59	529246
1739985300	44.305	-0.72	-1.59	44.885	45.185	44.27	218083
1739898900	45.02	0.53	1.18	45.05	45.6975	44.89	263547
1739812500	44.495	1.47	3.42	44.005	44.55	43.83	249612
1739553300	43.025	1.93	4.70	42.635	43.8	42.6175	762727
1739466900	41.095	0.72	1.78	40.35	41.095	40.245	252427
1739380500	40.375	0.58	1.46	40.33	40.56	39.98	375095
1739294100	39.795	-0.24	-0.60	39.28	39.83	39.28	180575
1739207700	40.035	1.15	2.97	39.515	40.165	39.445	280381
1738948500	38.88	0.39	1.01	38.8	39.355	38.705	334468
1738862100	38.49	0.79	2.10	37.945	38.66	37.81	240462
1738775700	37.7	-0.24	-0.63	37.395	37.94	37.175	180669
1738689300	37.94	0.93	2.51	37.935	38.035	37.3	282048
1738602900	37.01	0.03	0.08	35.86	37.18	35.86	323395
1738343700	36.98	0.32	0.89	37.05	37.58	36.91	349540
1738257300	36.655	0.2	0.53	36.31	36.82	36.155	270082
1738170900	36.46	0.59	1.66	36.48	36.6525	36.185	368539
1738084500	35.865	0.48	1.36	35.805	36.11	35.62	213165
1737998100	35.385	-0.07	-0.20	35.74	35.825	35.015	311386
1737738900	35.455	0.56	1.59	35.51	35.69	35.3	189295
1737652500	34.9	-0.04	-0.10	35.005	35.1775	34.7075	121103
1737566100	34.935	0	0.00	34.935	34.935	34.935	0
1737479700	34.935	-0.24	-0.67	35.105	35.135	34.825	347522
1737393300	35.17	0.08	0.23	35.605	35.785	35.17	415461
1737134100	35.09	0.68	1.98	34.695	35.215	34.505	222219
1737047700	34.41	-0.18	-0.52	34.53	34.92	34.31	249999
1736961300	34.59	0.71	2.08	34.465	34.925	34.25	279940
1736874900	33.885	0.63	1.89	34.145	34.29	33.77	390264
1736788500	33.255	-0.5	-1.48	33.63	33.6425	33.075	385566
1736529300	33.755	-0.9	-2.58	34.44	34.49	33.625	354826
1736442900	34.65	0.28	0.83	34.63	34.865	34.52	220373
1736356500	34.365	-0.36	-1.02	34.31	35.1	34.28	530971
1736270100	34.72	-0.91	-2.54	35.12	35.315	34.64	551272
1736183700	35.625	-2.79	-7.25	38.27	38.965	35.27	578018
1735924500	38.41	-0.2	-0.52	38.375	38.56	38.26	181728
1735838100	38.61	0.26	0.68	38.4	38.63	38.04	203364
1735751700	38.35	0	0.00	38.35	38.35	38.35	0
1735665300	38.35	0.25	0.66	38.145	38.51	38.145	78500
1735578900	38.1	-0.88	-2.26	38.815	38.855	37.945	273682
1735319700	38.98	-0.05	-0.13	38.84	39.33	38.82	138955
1735218900	39.03	0	0.00	39.03	39.03	39.03	0
1735132500	39.03	0	0.00	39.03	39.03	39.03	0
1735046100	39.03	-0.26	-0.65	39.415	39.415	38.875	39926
1734974100	39.285	-0.58	-1.45	39.345	39.425	38.91	239953
1734714900	39.865	0.16	0.39	40.07	40.125	39.2	434020
1734628500	39.71	-0.21	-0.53	40	40.1	39.59	283006
1734542100	39.92	-0.43	-1.07	40.59	40.59	39.84	369394
1734455700	40.35	0.13	0.32	40.4	40.455	40.04	273764
1734369300	40.22	-0.45	-1.09	40.33	40.61	40.1425	222872
1734110100	40.665	-0.04	-0.09	40.51	41.17	40.37	199723
1734023700	40.7	-0.07	-0.17	41.2325	41.24	40.7	167983
1733937300	40.77	0.27	0.65	40.43	41.1	40.38	101714
1733850900	40.505	-0.74	-1.78	40.345	40.745	40.125	183035
1733764500	41.24	1.02	2.54	41.035	41.415	40.73	289881
1733505300	40.22	0.2	0.50	40.03	40.265	39.88	159270
1733418900	40.02	0.9	2.29	39.385	40.33	39.375	255996
1733332500	39.125	-0.05	-0.13	39.25	39.34	39.01	104052
1733246100	39.175	-0.15	-0.37	39.785	40.035	39.03	304309
1733159700	39.32	0.77	2.00	38.965	39.9	38.46	346832
1732900500	38.55	0.64	1.70	37.675	38.55	37.625	148894
1732814100	37.905	-0.15	-0.38	38.01	38.155	37.85	65945
1732727700	38.05	0.04	0.11	38.42	38.435	37.93	122135
1732641300	38.01	-0.23	-0.59	37.73	38.1625	37.685	128721
1732554900	38.235	0.27	0.70	38.025	38.235	37.96	183914

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions