Prospect Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.960	0.975	0.945	0.950	0.950	3,173,396
2022-04-21	0.925	0.995	0.925	0.970	0.970	15,726,443
2022-04-20	0.905	0.925	0.905	0.915	0.915	2,442,333
2022-04-19	0.880	0.905	0.880	0.905	0.905	1,757,111
2022-04-14	0.910	0.913	0.860	0.870	0.870	5,708,196
2022-04-13	0.915	0.920	0.910	0.910	0.910	3,121,995
2022-04-12	0.910	0.935	0.903	0.920	0.920	5,048,222
2022-04-11	0.895	0.910	0.890	0.905	0.905	2,425,392
2022-04-08	0.885	0.900	0.883	0.900	0.900	971,547
2022-04-07	0.890	0.900	0.883	0.885	0.885	1,975,262
2022-04-06	0.890	0.900	0.885	0.885	0.885	2,401,462
2022-04-05	0.905	0.915	0.883	0.890	0.890	4,055,690
2022-04-04	0.910	0.935	0.895	0.900	0.900	3,427,941
2022-04-01	0.900	0.915	0.895	0.910	0.910	5,061,834
2022-03-31	0.880	0.905	0.880	0.895	0.895	1,885,242
2022-03-30	0.880	0.880	0.865	0.870	0.870	1,994,650
2022-03-29	0.870	0.890	0.865	0.880	0.880	1,763,353
2022-03-28	0.890	0.890	0.865	0.875	0.875	2,603,689
2022-03-25	0.900	0.915	0.885	0.890	0.890	5,113,070
2022-03-24	0.900	0.905	0.880	0.895	0.895	5,543,730
2022-03-23	0.910	0.915	0.900	0.905	0.905	4,526,901
2022-03-22	0.885	0.915	0.885	0.910	0.910	5,594,752
2022-03-21	0.885	0.900	0.880	0.885	0.885	4,230,185
2022-03-18	0.870	0.915	0.865	0.890	0.890	11,486,256
2022-03-17	0.865	0.875	0.855	0.865	0.865	2,659,594
2022-03-16	0.835	0.880	0.830	0.870	0.870	4,767,078
2022-03-15	0.855	0.855	0.830	0.835	0.835	3,606,488
2022-03-14	0.850	0.860	0.840	0.855	0.855	2,353,167
2022-03-11	0.845	0.850	0.843	0.850	0.850	1,613,348
2022-03-10	0.840	0.860	0.820	0.845	0.845	6,019,133
2022-03-09	0.850	0.850	0.820	0.845	0.845	6,814,516
2022-03-08	0.850	0.865	0.845	0.845	0.845	3,444,072
2022-03-07	0.850	0.865	0.845	0.850	0.850	2,100,056
2022-03-04	0.860	0.860	0.830	0.845	0.845	5,347,696
2022-03-03	0.880	0.895	0.855	0.865	0.865	2,591,379
2022-03-02	0.850	0.875	0.850	0.875	0.875	2,032,704
2022-03-01	0.850	0.875	0.845	0.845	0.845	4,577,988
2022-02-28	0.895	0.900	0.840	0.845	0.845	5,494,081
2022-02-25	0.860	0.910	0.860	0.900	0.900	10,694,879
2022-02-24	0.870	0.870	0.845	0.850	0.850	5,979,668
2022-02-23	0.840	0.895	0.840	0.880	0.880	10,514,078
2022-02-22	0.840	0.850	0.825	0.845	0.845	3,498,472
2022-02-21	0.855	0.860	0.845	0.845	0.845	4,154,033
2022-02-18	0.840	0.880	0.835	0.855	0.855	9,545,204
2022-02-17	0.825	0.860	0.820	0.860	0.860	10,055,214
2022-02-16	0.820	0.830	0.805	0.825	0.825	4,419,291
2022-02-15	0.820	0.833	0.805	0.810	0.810	4,162,391
2022-02-14	0.845	0.850	0.820	0.820	0.820	6,712,365
2022-02-11	0.845	0.865	0.843	0.855	0.855	4,782,343
2022-02-10	0.855	0.875	0.845	0.850	0.850	7,261,302
2022-02-09	0.860	0.870	0.855	0.855	0.855	1,299,203
2022-02-08	0.850	0.860	0.845	0.850	0.850	1,894,231
2022-02-07	0.830	0.870	0.830	0.870	0.870	8,288,629
2022-02-04	0.835	0.865	0.825	0.830	0.830	5,511,392
2022-02-03	0.845	0.850	0.825	0.830	0.830	4,469,561
2022-02-02	0.845	0.860	0.835	0.845	0.845	3,439,025
2022-02-01	0.865	0.880	0.840	0.840	0.840	5,917,883
2022-01-31	0.840	0.870	0.830	0.860	0.860	7,405,408
2022-01-28	0.810	0.845	0.800	0.830	0.830	7,534,645
2022-01-27	0.810	0.840	0.765	0.810	0.810	9,366,483

← NewerPage 20 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.