Naspers Limited (NAPRF)
OTCMKTS
· Delayed Price · Currency is USD
261.85
+3.58 (1.38%)
At close: Feb 21, 2025
Naspers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 261.85 | 261.85 | 261.85 | 261.85 | 261.85 | 1.38% | 11 |
| Feb 18, 2025 | 264.30 | 264.30 | 258.28 | 258.28 | 258.28 | 23.90% | 96 |
| Feb 5, 2025 | 208.45 | 208.45 | 208.45 | 208.45 | 208.45 | 4.76% | 32 |
| Jan 22, 2025 | 198.98 | 198.98 | 198.98 | 198.98 | 198.98 | 9.56% | 20 |
| Jan 10, 2025 | 181.62 | 181.62 | 181.62 | 181.62 | 181.62 | -12.93% | 438 |
| Jan 6, 2025 | 212.04 | 212.27 | 208.60 | 208.60 | 208.60 | -3.24% | 17 |
| Dec 26, 2024 | 215.59 | 215.59 | 215.59 | 215.59 | 215.59 | -4.90% | 470 |
| Dec 19, 2024 | 226.70 | 226.70 | 226.70 | 226.70 | 226.70 | -6.01% | 29 |
| Dec 10, 2024 | 241.20 | 241.20 | 241.20 | 241.20 | 241.20 | 6.55% | 2 |
| Nov 12, 2024 | 226.38 | 226.38 | 226.38 | 226.38 | 225.71 | 0.53% | 10 |
| Nov 6, 2024 | 225.19 | 225.19 | 225.19 | 225.19 | 224.53 | -6.17% | 6 |
| Oct 29, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.29 | 3.60% | 5 |
| Oct 23, 2024 | 231.66 | 231.66 | 231.66 | 231.66 | 230.97 | 0.71% | 70 |
| Oct 21, 2024 | 224.69 | 230.02 | 224.69 | 230.02 | 229.35 | 3.30% | 6 |
| Oct 17, 2024 | 222.68 | 222.68 | 222.68 | 222.68 | 222.03 | -9.11% | 20 |
| Oct 9, 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 244.28 | -3.92% | 1 |
| Oct 7, 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 254.25 | - | 452 |
| Oct 2, 2024 | 250.00 | 255.00 | 250.00 | 255.00 | 254.25 | 6.25% | 45 |
| Sep 30, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.29 | 2.21% | 3,107 |
| Sep 26, 2024 | 230.94 | 234.80 | 230.94 | 234.80 | 234.11 | 4.82% | 38 |
| Sep 25, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.34 | 14.23% | 130 |
| Aug 20, 2024 | 196.85 | 196.85 | 196.10 | 196.10 | 195.52 | -4.80% | 6 |
| Aug 19, 2024 | 205.99 | 205.99 | 205.99 | 205.99 | 205.38 | 7.45% | 3 |
| Aug 14, 2024 | 191.70 | 191.70 | 191.70 | 191.70 | 191.14 | 1.97% | 12 |
| Aug 8, 2024 | 194.20 | 194.20 | 188.00 | 188.00 | 187.45 | 2.18% | 23 |
| Jul 30, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.46 | 3.03% | 25 |
| Jul 25, 2024 | 178.59 | 178.59 | 178.59 | 178.59 | 178.07 | -8.65% | 40 |
| Jul 10, 2024 | 195.51 | 195.51 | 195.51 | 195.51 | 194.94 | 3.94% | 100 |
| Jul 9, 2024 | 188.85 | 188.85 | 188.10 | 188.10 | 187.55 | -4.74% | 100 |
| Jun 26, 2024 | 187.87 | 197.45 | 187.87 | 197.45 | 196.87 | -5.51% | 43 |
| Jun 13, 2024 | 208.97 | 208.97 | 208.97 | 208.97 | 208.36 | 0.87% | 35 |
| Jun 6, 2024 | 207.16 | 207.16 | 207.16 | 207.16 | 206.55 | -3.88% | 25 |
| May 23, 2024 | 215.52 | 215.52 | 215.52 | 215.52 | 214.88 | -0.68% | 25 |
| May 15, 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 216.36 | 13.61% | 29 |
| May 2, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.44 | 3.84% | 4 |
| Apr 29, 2024 | 183.93 | 183.93 | 183.93 | 183.93 | 183.39 | 8.29% | 100 |
| Apr 15, 2024 | 169.85 | 169.85 | 169.85 | 169.85 | 169.35 | -4.58% | 25 |
| Apr 11, 2024 | 172.66 | 178.00 | 172.66 | 178.00 | 177.48 | 0.50% | 40 |
| Apr 8, 2024 | 179.70 | 180.00 | 177.12 | 177.12 | 176.60 | -1.19% | 205 |
| Apr 3, 2024 | 179.25 | 179.25 | 179.25 | 179.25 | 178.72 | 6.07% | 40 |
| Apr 1, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 168.50 | 1.56% | 50 |
| Mar 20, 2024 | 166.40 | 166.40 | 166.40 | 166.40 | 165.91 | -2.12% | 253 |