Naspers Limited (NPSNY) Historical Stock Price Data

Naspers Limited (NPSNY)

OTCMKTS · Delayed Price · Currency is USD

48.12

+3.24 (7.22%)

Sep 26, 2024, 10:32 AM EDT

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2024	48.25	48.46	48.22	48.24	48.24	7.49%	13,498
Sep 25, 2024	45.54	45.54	44.88	44.88	44.88	0.47%	66,481
Sep 24, 2024	43.62	44.75	43.56	44.67	44.67	5.70%	39,800
Sep 23, 2024	42.51	42.51	42.24	42.26	42.26	2.10%	17,600
Sep 20, 2024	40.89	41.84	40.89	41.39	41.39	-1.43%	33,400
Sep 19, 2024	41.60	41.99	41.50	41.99	41.99	3.94%	20,700
Sep 18, 2024	40.08	40.53	39.92	40.40	40.40	1.18%	46,120
Sep 17, 2024	39.55	40.31	39.55	39.93	39.93	1.29%	22,110
Sep 16, 2024	39.30	39.49	39.26	39.42	39.42	0.15%	21,143
Sep 13, 2024	39.51	39.56	39.32	39.36	39.36	-0.58%	11,044
Sep 12, 2024	39.15	39.66	39.12	39.59	39.59	-0.20%	23,800
Sep 11, 2024	39.41	39.82	39.02	39.67	39.67	0.35%	15,648
Sep 10, 2024	39.39	39.66	39.13	39.53	39.53	-1.17%	12,200
Sep 9, 2024	39.77	40.00	39.55	40.00	40.00	1.55%	26,300
Sep 6, 2024	40.34	40.34	39.28	39.39	39.39	-3.76%	16,100
Sep 5, 2024	40.74	41.32	40.74	40.93	40.93	2.07%	54,400
Sep 4, 2024	40.22	40.47	40.02	40.10	40.10	-0.45%	18,500
Sep 3, 2024	40.81	40.91	40.26	40.28	40.28	-2.00%	13,700
Aug 30, 2024	41.60	41.60	40.97	41.10	41.10	1.48%	79,300
Aug 29, 2024	40.16	40.58	40.16	40.50	40.50	0.90%	11,400
Aug 28, 2024	40.51	40.61	39.99	40.14	40.14	-2.22%	32,400
Aug 27, 2024	40.83	41.14	40.69	41.05	41.05	0.93%	9,332
Aug 26, 2024	41.10	41.11	40.60	40.67	40.67	-2.35%	171,200
Aug 23, 2024	40.91	41.78	40.91	41.65	41.65	1.63%	33,218
Aug 22, 2024	41.41	41.41	40.78	40.98	40.98	-0.85%	9,400
Aug 21, 2024	41.25	41.33	40.78	41.33	41.33	1.82%	21,019
Aug 20, 2024	40.71	40.87	40.37	40.59	40.59	-1.60%	33,400
Aug 19, 2024	40.95	41.39	40.95	41.25	41.25	0.41%	20,609
Aug 16, 2024	40.83	41.16	40.82	41.08	41.08	1.31%	20,802
Aug 15, 2024	40.50	40.71	40.39	40.55	40.55	1.37%	27,839
Aug 14, 2024	40.92	40.95	39.88	40.00	40.00	-2.27%	57,400
Aug 13, 2024	40.69	40.93	40.58	40.93	40.93	1.46%	38,000
Aug 12, 2024	40.00	40.55	40.00	40.34	40.34	3.41%	25,836
Aug 9, 2024	38.78	39.19	38.78	39.01	39.01	0.26%	11,445
Aug 8, 2024	38.60	39.18	38.56	38.91	38.91	3.21%	37,900
Aug 7, 2024	37.83	38.07	37.58	37.70	37.70	2.92%	19,630
Aug 6, 2024	36.01	36.83	36.00	36.63	36.63	-0.76%	32,638
Aug 5, 2024	36.39	37.32	36.39	36.91	36.91	-1.36%	77,300
Aug 2, 2024	37.94	37.94	37.30	37.42	37.42	-1.01%	34,100
Aug 1, 2024	38.38	38.47	37.66	37.80	37.80	-2.10%	13,324
Jul 31, 2024	38.17	38.74	38.17	38.61	38.61	2.20%	27,200
Jul 30, 2024	37.72	37.96	37.57	37.78	37.78	1.31%	24,901
Jul 29, 2024	37.24	37.36	37.10	37.29	37.29	-1.17%	19,700
Jul 26, 2024	37.72	37.82	37.59	37.73	37.73	0.32%	19,400
Jul 25, 2024	36.47	37.77	36.47	37.61	37.61	0.43%	66,017
Jul 24, 2024	37.81	37.88	37.36	37.45	37.45	-1.47%	63,025
Jul 23, 2024	38.25	38.25	37.84	38.01	38.01	-1.76%	54,610
Jul 22, 2024	38.41	38.81	38.41	38.69	38.69	2.84%	14,533
Jul 19, 2024	37.62	37.80	37.42	37.62	37.62	-1.39%	13,635
Jul 18, 2024	38.70	38.79	38.13	38.15	38.15	-0.70%	40,260
Jul 17, 2024	38.76	38.76	38.21	38.42	38.42	-1.79%	44,534
Jul 16, 2024	38.81	39.13	38.79	39.12	39.12	-1.66%	36,178
Jul 15, 2024	39.32	40.09	39.32	39.78	39.78	-2.55%	48,957
Jul 12, 2024	40.79	40.88	40.60	40.82	40.82	3.81%	11,770
Jul 11, 2024	38.80	39.50	38.80	39.32	39.32	1.31%	17,007
Jul 10, 2024	38.84	38.90	38.56	38.81	38.81	-0.64%	21,729
Jul 9, 2024	38.77	39.11	38.77	39.06	39.06	0.03%	20,361
Jul 8, 2024	39.01	39.19	39.01	39.05	39.05	0.75%	18,489
Jul 5, 2024	38.81	38.97	38.31	38.76	38.76	1.41%	34,929
Jul 3, 2024	38.28	38.72	37.96	38.22	38.22	1.59%	29,440
Jul 2, 2024	37.58	37.72	37.38	37.62	37.62	-0.71%	20,660
Jul 1, 2024	38.64	38.64	37.80	37.89	37.89	-2.72%	71,658
Jun 28, 2024	38.91	39.08	38.81	38.95	38.95	1.22%	31,930
Jun 27, 2024	38.75	38.90	38.39	38.48	38.48	-2.56%	40,052
Jun 26, 2024	39.13	39.53	39.13	39.49	39.49	0.43%	25,054
Jun 25, 2024	39.32	39.33	38.99	39.32	39.32	-3.39%	70,106
Jun 24, 2024	40.43	41.00	40.42	40.70	40.70	1.37%	42,377
Jun 21, 2024	40.73	40.77	40.08	40.15	40.15	-2.38%	35,362
Jun 20, 2024	41.22	41.24	40.84	41.13	41.13	-0.92%	46,530
Jun 18, 2024	41.11	41.68	41.00	41.51	41.51	0.39%	67,014
Jun 17, 2024	40.00	41.44	40.00	41.35	41.35	1.67%	13,714
Jun 14, 2024	40.50	40.77	40.40	40.67	40.67	-2.33%	37,078
Jun 13, 2024	41.49	42.17	41.42	41.64	41.64	-1.79%	30,012
Jun 12, 2024	41.51	42.77	41.50	42.40	42.40	3.31%	55,400
Jun 11, 2024	40.57	41.07	40.57	41.04	41.04	-0.29%	23,555
Jun 10, 2024	40.53	41.16	40.49	41.16	41.16	1.38%	80,275
Jun 7, 2024	40.32	40.88	40.32	40.60	40.60	-1.72%	43,226
Jun 6, 2024	41.16	41.31	40.93	41.31	41.31	1.15%	10,942
Jun 5, 2024	40.72	40.84	40.38	40.84	40.84	0.12%	58,198
Jun 4, 2024	41.33	41.38	40.64	40.79	40.79	-0.29%	28,917
Jun 3, 2024	40.68	41.24	40.68	40.91	40.91	2.76%	15,645
May 31, 2024	39.92	39.97	39.44	39.81	39.81	-1.73%	36,108
May 30, 2024	41.18	41.18	40.39	40.51	40.51	-1.56%	49,581
May 29, 2024	41.25	41.37	40.91	41.15	41.15	-2.58%	89,447
May 28, 2024	41.89	42.42	41.81	42.24	42.24	-0.17%	25,208
May 24, 2024	42.24	42.59	42.20	42.31	42.31	-	21,650
May 23, 2024	43.31	43.31	42.25	42.31	42.31	-0.45%	13,926
May 22, 2024	43.20	43.25	42.41	42.50	42.50	-2.14%	31,926
May 21, 2024	42.96	43.63	42.96	43.43	43.43	0.53%	53,243
May 20, 2024	42.97	43.20	42.96	43.20	43.20	-0.02%	24,895
May 17, 2024	42.78	43.31	42.78	43.21	43.21	-3.27%	43,681
May 16, 2024	44.00	44.84	44.00	44.67	44.67	1.55%	43,810
May 15, 2024	43.38	44.00	43.38	43.99	43.99	1.20%	73,174
May 14, 2024	43.22	43.96	43.22	43.47	43.47	4.29%	72,966
May 13, 2024	41.72	42.25	41.68	41.68	41.68	1.98%	30,527
May 10, 2024	41.00	41.31	40.78	40.87	40.87	-0.24%	12,059
May 9, 2024	40.47	41.03	40.47	40.97	40.97	2.66%	21,248
May 8, 2024	39.60	40.07	39.53	39.91	39.91	-0.40%	39,294
May 7, 2024	40.52	40.53	40.07	40.07	40.07	-1.18%	8,596
May 6, 2024	41.39	41.39	40.51	40.55	40.55	-0.49%	26,137