Naspers Limited (NAPRF)
OTCMKTS
· Delayed Price · Currency is USD
226.70
-14.50 (-6.01%)
At close: Dec 19, 2024
Naspers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.50 | -0.75% | 52 |
| Feb 21, 2024 | 173.85 | 173.85 | 171.29 | 171.29 | 170.78 | -4.84% | 50 |
| Feb 6, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 179.47 | 7.44% | 9 |
| Jan 31, 2024 | 167.54 | 167.54 | 167.54 | 167.54 | 167.05 | -1.01% | 4 |
| Jan 29, 2024 | 169.25 | 169.25 | 169.25 | 169.25 | 168.75 | -1.02% | 200 |
| Jan 26, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.50 | 13.17% | 200 |
| Jan 22, 2024 | 151.00 | 151.10 | 151.00 | 151.10 | 150.66 | -2.72% | 300 |
| Jan 8, 2024 | 155.33 | 155.33 | 155.33 | 155.33 | 154.87 | -5.97% | 45 |
| Jan 5, 2024 | 165.20 | 165.20 | 165.20 | 165.20 | 164.71 | -3.02% | 40 |
| Dec 29, 2023 | 169.25 | 170.35 | 169.25 | 170.35 | 169.85 | 3.90% | 1,323 |
| Dec 27, 2023 | 163.40 | 164.41 | 159.25 | 163.95 | 163.47 | 0.74% | 828 |