Prospect Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.840	0.865	0.790	0.810	0.810	7,934,570
2022-01-24	0.855	0.880	0.835	0.855	0.855	12,549,899
2022-01-21	0.855	0.880	0.855	0.860	0.860	9,900,258
2022-01-20	0.845	0.875	0.830	0.860	0.860	6,667,215
2022-01-19	0.855	0.860	0.840	0.850	0.850	2,881,802
2022-01-18	0.870	0.875	0.850	0.860	0.860	4,223,883
2022-01-17	0.835	0.890	0.830	0.880	0.880	12,690,321
2022-01-14	0.835	0.860	0.820	0.835	0.835	3,642,777
2022-01-13	0.865	0.875	0.818	0.840	0.840	10,527,185
2022-01-12	0.860	0.890	0.850	0.865	0.865	6,931,252
2022-01-11	0.860	0.880	0.850	0.870	0.870	4,312,424
2022-01-10	0.870	0.905	0.845	0.885	0.885	6,104,244
2022-01-07	0.825	0.890	0.820	0.885	0.885	12,684,007
2022-01-06	0.780	0.830	0.780	0.820	0.820	9,950,392
2022-01-05	0.800	0.805	0.780	0.795	0.795	5,226,746
2022-01-04	0.795	0.820	0.775	0.805	0.805	6,821,955
2021-12-31	0.770	0.810	0.755	0.795	0.795	6,992,732
2021-12-30	0.770	0.790	0.745	0.780	0.780	10,585,070
2021-12-29	0.755	0.785	0.740	0.775	0.775	12,090,992
2021-12-24	0.785	0.785	0.720	0.755	0.755	18,046,307
2021-12-23	0.950	0.970	0.755	0.810	0.810	47,731,739
2021-12-22	0.725	0.775	0.720	0.765	0.765	8,106,756
2021-12-21	0.705	0.725	0.670	0.725	0.725	4,529,434
2021-12-20	0.700	0.715	0.670	0.710	0.710	5,668,346
2021-12-17	0.705	0.750	0.680	0.695	0.695	9,211,567
2021-12-16	0.645	0.695	0.615	0.680	0.680	5,566,053
2021-12-15	0.675	0.675	0.630	0.630	0.630	5,261,056
2021-12-14	0.685	0.700	0.645	0.675	0.675	7,530,995
2021-12-13	0.685	0.725	0.675	0.675	0.675	5,038,225
2021-12-10	0.650	0.685	0.640	0.680	0.680	2,380,202
2021-12-09	0.650	0.700	0.630	0.650	0.650	7,140,105
2021-12-08	0.685	0.690	0.630	0.630	0.630	1,765,842
2021-12-07	0.620	0.665	0.600	0.665	0.665	3,196,855
2021-12-06	0.670	0.705	0.600	0.610	0.610	3,467,403
2021-12-03	0.695	0.700	0.660	0.690	0.690	2,331,858
2021-12-02	0.725	0.725	0.680	0.680	0.680	2,892,994
2021-12-01	0.680	0.730	0.670	0.725	0.725	2,585,052
2021-11-30	0.700	0.715	0.670	0.690	0.690	3,395,468
2021-11-29	0.745	0.745	0.660	0.670	0.670	6,954,400
2021-11-26	0.765	0.765	0.690	0.725	0.725	5,185,003
2021-11-25	0.695	0.775	0.695	0.765	0.765	4,042,301
2021-11-24	0.685	0.710	0.655	0.690	0.690	6,347,599
2021-11-23	0.680	0.720	0.645	0.680	0.680	6,748,581
2021-11-22	0.610	0.690	0.610	0.675	0.675	9,124,607
2021-11-19	0.610	0.615	0.580	0.585	0.585	4,792,725
2021-11-18	0.610	0.610	0.570	0.590	0.590	1,760,409
2021-11-17	0.570	0.615	0.560	0.595	0.595	5,521,895
2021-11-16	0.540	0.570	0.540	0.560	0.560	3,222,351
2021-11-15	0.550	0.560	0.535	0.540	0.540	2,340,164
2021-11-12	0.510	0.565	0.505	0.550	0.550	5,176,629
2021-11-11	0.480	0.515	0.475	0.495	0.495	1,529,184
2021-11-10	0.530	0.530	0.475	0.475	0.475	6,975,638
2021-11-09	0.510	0.535	0.510	0.530	0.530	2,714,450
2021-11-08	0.485	0.510	0.485	0.495	0.495	3,177,624
2021-11-05	0.470	0.490	0.450	0.475	0.475	3,280,602
2021-11-04	0.470	0.480	0.460	0.470	0.470	2,634,053
2021-11-03	0.480	0.500	0.465	0.500	0.500	2,340,766
2021-11-02	0.420	0.505	0.420	0.505	0.505	6,813,271
2021-11-01	0.430	0.430	0.420	0.425	0.425	1,047,731
2021-10-29	0.405	0.435	0.405	0.420	0.420	3,391,069

← NewerPage 21 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.