Prospect Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.990	1.000	0.980	0.980	0.980	7,350,932
2022-07-18	0.990	0.995	0.985	0.990	0.990	3,331,730
2022-07-15	0.985	0.995	0.985	0.985	0.985	2,046,067
2022-07-14	0.975	0.995	0.975	0.985	0.985	4,388,036
2022-07-13	0.985	0.990	0.975	0.975	0.975	1,727,101
2022-07-12	0.985	0.990	0.980	0.980	0.980	1,503,766
2022-07-11	0.985	0.990	0.980	0.985	0.985	1,907,084
2022-07-08	0.980	0.990	0.975	0.985	0.985	1,381,276
2022-07-07	0.975	1.000	0.970	0.975	0.975	7,984,253
2022-07-06	0.965	0.980	0.960	0.970	0.970	3,206,530
2022-07-05	0.960	0.965	0.955	0.965	0.965	1,137,856
2022-07-04	0.960	0.970	0.945	0.955	0.955	5,483,369
2022-07-01	0.970	0.970	0.945	0.955	0.955	5,689,803
2022-06-30	0.970	0.980	0.970	0.970	0.970	503,218
2022-06-29	0.975	0.980	0.965	0.970	0.970	1,494,355
2022-06-28	0.970	0.980	0.965	0.970	0.970	1,548,393
2022-06-27	0.980	0.980	0.970	0.975	0.975	511,511
2022-06-24	0.975	0.975	0.970	0.975	0.975	582,445
2022-06-23	0.970	0.975	0.965	0.975	0.975	9,581,311
2022-06-22	0.970	0.980	0.965	0.980	0.980	4,779,634
2022-06-21	0.965	0.970	0.960	0.970	0.970	2,032,082
2022-06-20	0.965	0.970	0.960	0.970	0.970	4,241,628
2022-06-17	0.960	0.985	0.960	0.970	0.970	6,270,041
2022-06-16	0.945	0.960	0.945	0.955	0.955	1,470,918
2022-06-15	0.940	0.955	0.935	0.945	0.945	1,969,703
2022-06-14	0.940	0.960	0.905	0.960	0.960	4,231,986
2022-06-10	0.960	0.965	0.950	0.955	0.955	1,397,824
2022-06-09	0.955	0.965	0.950	0.960	0.960	755,972
2022-06-08	0.970	0.970	0.950	0.965	0.965	1,144,352
2022-06-07	0.970	0.970	0.955	0.970	0.970	641,881
2022-06-06	0.960	0.965	0.950	0.965	0.965	1,287,061
2022-06-03	0.970	0.970	0.955	0.965	0.965	2,447,792
2022-06-02	0.960	0.985	0.960	0.980	0.980	4,383,497
2022-06-01	0.960	0.970	0.955	0.960	0.960	1,702,246
2022-05-31	0.955	0.970	0.950	0.970	0.970	994,856
2022-05-30	0.960	0.970	0.955	0.955	0.955	1,414,321
2022-05-27	0.955	0.965	0.950	0.960	0.960	251,759
2022-05-26	0.945	0.965	0.938	0.965	0.965	1,779,108
2022-05-25	0.940	0.950	0.940	0.945	0.945	1,152,079
2022-05-24	0.940	0.950	0.935	0.945	0.945	543,784
2022-05-23	0.950	0.950	0.935	0.950	0.950	1,406,016
2022-05-20	0.955	0.960	0.945	0.950	0.950	693,063
2022-05-19	0.950	0.970	0.945	0.955	0.955	1,768,276
2022-05-18	0.950	0.970	0.950	0.970	0.970	4,653,563
2022-05-17	0.945	0.955	0.945	0.950	0.950	1,322,485
2022-05-16	0.950	0.950	0.940	0.945	0.945	647,558
2022-05-13	0.940	0.950	0.940	0.950	0.950	1,136,629
2022-05-12	0.935	0.945	0.930	0.945	0.945	1,504,595
2022-05-11	0.940	0.945	0.928	0.940	0.940	2,490,042
2022-05-10	0.945	0.955	0.935	0.940	0.940	6,887,459
2022-05-09	0.965	0.965	0.940	0.945	0.945	3,611,843
2022-05-06	0.960	0.970	0.943	0.965	0.965	3,875,161
2022-05-05	0.965	0.965	0.950	0.960	0.960	1,256,911
2022-05-04	0.960	0.970	0.955	0.955	0.955	2,080,935
2022-05-03	0.970	0.970	0.955	0.960	0.960	2,090,063
2022-05-02	0.965	0.980	0.960	0.975	0.975	5,691,203
2022-04-29	0.945	0.975	0.945	0.970	0.970	3,701,355
2022-04-28	0.945	0.955	0.940	0.945	0.945	3,272,883
2022-04-27	0.940	0.965	0.940	0.945	0.945	3,925,537
2022-04-26	0.940	0.955	0.935	0.945	0.945	3,012,659

← NewerPage 19 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-27	0.7900 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.