Naspers Limited (NPSNY)
OTCMKTS
· Delayed Price · Currency is USD
46.39
+0.31 (0.67%)
Dec 23, 2024, 4:00 PM EST
Naspers Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 23, 2024 | 45.09 | 46.48 | 45.09 | 46.39 | 46.39 | 0.67% | 19,077 |
Dec 20, 2024 | 46.20 | 46.68 | 45.88 | 46.08 | 46.08 | -1.58% | 92,055 |
Dec 19, 2024 | 47.40 | 47.40 | 46.80 | 46.82 | 46.82 | 0.34% | 26,515 |
Dec 18, 2024 | 48.36 | 48.36 | 46.66 | 46.66 | 46.66 | -4.93% | 24,166 |
Dec 17, 2024 | 49.48 | 49.48 | 48.30 | 49.08 | 49.08 | -0.41% | 141,850 |
Dec 16, 2024 | 49.00 | 49.53 | 49.00 | 49.28 | 49.28 | -0.87% | 14,156 |
Dec 13, 2024 | 49.07 | 50.05 | 49.07 | 49.71 | 49.71 | 1.55% | 37,686 |
Dec 12, 2024 | 49.40 | 49.50 | 48.95 | 48.95 | 48.95 | -0.99% | 29,055 |
Dec 11, 2024 | 49.50 | 49.59 | 48.98 | 49.44 | 49.44 | 1.10% | 64,361 |
Dec 10, 2024 | 49.04 | 49.20 | 48.80 | 48.90 | 48.90 | -1.35% | 61,867 |
Dec 9, 2024 | 49.90 | 50.20 | 49.52 | 49.57 | 49.57 | 1.68% | 63,537 |
Dec 6, 2024 | 48.95 | 49.08 | 48.75 | 48.75 | 48.75 | 0.33% | 20,371 |
Dec 5, 2024 | 48.69 | 48.82 | 48.10 | 48.59 | 48.46 | 2.51% | 48,001 |
Dec 4, 2024 | 47.31 | 47.72 | 47.10 | 47.40 | 47.27 | 0.40% | 47,414 |
Dec 3, 2024 | 47.31 | 47.45 | 46.98 | 47.21 | 47.08 | 0.17% | 21,755 |
Dec 2, 2024 | 46.97 | 47.23 | 46.15 | 47.13 | 47.00 | 3.11% | 55,778 |
Nov 29, 2024 | 45.16 | 45.71 | 44.87 | 45.71 | 45.58 | 0.48% | 44,426 |
Nov 27, 2024 | 45.40 | 45.64 | 45.25 | 45.49 | 45.36 | 0.51% | 17,859 |
Nov 26, 2024 | 45.41 | 45.48 | 45.04 | 45.26 | 45.14 | 0.24% | 74,361 |
Nov 25, 2024 | 45.36 | 45.36 | 44.98 | 45.15 | 45.03 | 0.42% | 10,066 |
Nov 22, 2024 | 44.95 | 44.96 | 44.66 | 44.96 | 44.84 | -0.88% | 7,875 |
Nov 21, 2024 | 45.63 | 45.63 | 45.35 | 45.36 | 45.23 | -0.57% | 18,759 |
Nov 20, 2024 | 45.27 | 45.63 | 45.22 | 45.62 | 45.49 | - | 46,611 |
Nov 19, 2024 | 45.51 | 45.64 | 45.25 | 45.62 | 45.49 | -0.70% | 11,275 |
Nov 18, 2024 | 45.56 | 46.14 | 45.56 | 45.94 | 45.81 | 1.01% | 27,433 |
Nov 15, 2024 | 45.54 | 45.54 | 44.93 | 45.48 | 45.35 | 0.62% | 33,542 |
Nov 14, 2024 | 45.35 | 45.54 | 45.12 | 45.20 | 45.08 | 0.49% | 18,112 |
Nov 13, 2024 | 45.70 | 45.72 | 44.54 | 44.98 | 44.86 | -0.51% | 52,801 |
Nov 12, 2024 | 45.64 | 45.75 | 44.92 | 45.21 | 45.09 | -0.81% | 22,074 |
Nov 11, 2024 | 46.31 | 46.31 | 45.38 | 45.58 | 45.45 | -1.17% | 12,485 |
Nov 8, 2024 | 46.95 | 46.95 | 45.89 | 46.12 | 45.99 | -4.00% | 45,390 |
Nov 7, 2024 | 47.96 | 48.57 | 47.87 | 48.04 | 47.91 | 1.80% | 28,117 |
Nov 6, 2024 | 46.56 | 47.38 | 46.54 | 47.19 | 47.06 | -3.22% | 40,041 |
Nov 5, 2024 | 48.67 | 48.86 | 48.33 | 48.76 | 48.63 | 2.24% | 54,726 |
Nov 4, 2024 | 47.64 | 48.03 | 47.38 | 47.69 | 47.56 | -0.19% | 72,007 |
Nov 1, 2024 | 47.99 | 48.16 | 47.66 | 47.78 | 47.65 | 1.27% | 7,322 |
Oct 31, 2024 | 48.14 | 48.14 | 46.74 | 47.18 | 47.05 | -0.92% | 14,605 |
Oct 30, 2024 | 47.28 | 47.67 | 47.28 | 47.62 | 47.49 | -1.58% | 21,456 |
Oct 29, 2024 | 48.22 | 49.01 | 48.17 | 48.38 | 48.25 | 1.02% | 65,821 |
Oct 28, 2024 | 47.47 | 48.19 | 47.47 | 47.89 | 47.76 | 1.08% | 75,560 |
Oct 25, 2024 | 46.91 | 48.00 | 46.91 | 47.38 | 47.25 | 1.22% | 8,704 |
Oct 24, 2024 | 47.01 | 47.01 | 46.55 | 46.81 | 46.68 | - | 27,814 |
Oct 23, 2024 | 47.05 | 47.17 | 46.75 | 46.81 | 46.68 | -0.95% | 32,482 |
Oct 22, 2024 | 47.41 | 47.54 | 46.85 | 47.26 | 47.13 | 0.53% | 14,553 |
Oct 21, 2024 | 47.08 | 47.14 | 46.66 | 47.01 | 46.88 | -1.01% | 43,760 |
Oct 18, 2024 | 47.50 | 47.86 | 47.49 | 47.49 | 47.36 | 2.99% | 9,196 |
Oct 17, 2024 | 45.68 | 46.44 | 45.68 | 46.11 | 45.98 | -1.12% | 21,001 |
Oct 16, 2024 | 47.05 | 47.05 | 46.61 | 46.63 | 46.50 | 0.97% | 15,580 |
Oct 15, 2024 | 46.66 | 46.67 | 46.11 | 46.18 | 46.05 | -3.85% | 19,646 |
Oct 14, 2024 | 48.04 | 48.72 | 47.88 | 48.03 | 47.90 | -1.44% | 60,468 |
Oct 11, 2024 | 47.66 | 48.73 | 47.66 | 48.73 | 48.60 | 0.31% | 15,885 |
Oct 10, 2024 | 48.19 | 48.58 | 47.96 | 48.58 | 48.45 | -0.18% | 69,930 |
Oct 9, 2024 | 47.73 | 48.74 | 47.72 | 48.67 | 48.54 | 1.23% | 25,141 |
Oct 8, 2024 | 48.68 | 48.68 | 47.78 | 48.08 | 47.95 | -6.57% | 52,510 |
Oct 7, 2024 | 50.95 | 51.46 | 50.57 | 51.46 | 51.32 | 3.04% | 110,016 |
Oct 4, 2024 | 49.58 | 49.95 | 49.48 | 49.94 | 49.80 | 0.02% | 74,159 |
Oct 3, 2024 | 50.09 | 50.26 | 49.52 | 49.93 | 49.79 | -1.64% | 50,174 |
Oct 2, 2024 | 50.47 | 50.83 | 50.10 | 50.76 | 50.62 | 3.00% | 108,291 |
Oct 1, 2024 | 49.27 | 49.30 | 48.51 | 49.28 | 49.14 | 2.37% | 49,360 |
Sep 30, 2024 | 49.07 | 49.22 | 47.94 | 48.14 | 48.01 | -1.76% | 54,026 |
Sep 27, 2024 | 49.16 | 49.42 | 48.79 | 49.00 | 48.86 | 0.62% | 50,826 |
Sep 26, 2024 | 48.19 | 48.70 | 48.08 | 48.70 | 48.57 | 8.51% | 159,909 |
Sep 25, 2024 | 45.54 | 45.54 | 44.88 | 44.88 | 44.76 | 0.52% | 66,481 |
Sep 24, 2024 | 43.62 | 44.75 | 43.56 | 44.65 | 44.53 | 5.66% | 39,758 |
Sep 23, 2024 | 42.51 | 42.51 | 42.24 | 42.26 | 42.14 | 2.10% | 17,597 |
Sep 20, 2024 | 40.89 | 41.84 | 40.89 | 41.39 | 41.28 | -1.43% | 33,357 |
Sep 19, 2024 | 41.60 | 41.99 | 41.50 | 41.99 | 41.87 | 5.19% | 20,657 |
Sep 18, 2024 | 40.08 | 40.53 | 39.92 | 39.92 | 39.81 | -0.03% | 46,120 |
Sep 17, 2024 | 39.55 | 40.31 | 39.55 | 39.93 | 39.82 | 1.29% | 22,110 |
Sep 16, 2024 | 39.30 | 39.49 | 39.26 | 39.42 | 39.31 | 0.16% | 21,143 |
Sep 13, 2024 | 39.51 | 39.56 | 39.32 | 39.36 | 39.25 | -0.59% | 11,044 |
Sep 12, 2024 | 39.15 | 39.66 | 39.12 | 39.59 | 39.48 | -0.20% | 23,777 |
Sep 11, 2024 | 39.41 | 39.82 | 39.02 | 39.67 | 39.56 | 0.35% | 15,648 |
Sep 10, 2024 | 39.39 | 39.66 | 39.13 | 39.53 | 39.42 | -1.17% | 12,162 |
Sep 9, 2024 | 39.77 | 40.00 | 39.55 | 40.00 | 39.89 | 1.55% | 26,261 |
Sep 6, 2024 | 40.34 | 40.34 | 39.28 | 39.39 | 39.28 | -3.76% | 16,077 |
Sep 5, 2024 | 40.74 | 41.32 | 40.74 | 40.93 | 40.82 | 1.82% | 54,367 |
Sep 4, 2024 | 40.22 | 40.47 | 40.02 | 40.20 | 40.09 | -0.22% | 18,476 |
Sep 3, 2024 | 40.81 | 40.91 | 40.26 | 40.29 | 40.18 | -1.97% | 13,700 |
Aug 30, 2024 | 41.60 | 41.60 | 40.97 | 41.10 | 40.99 | 1.48% | 79,293 |
Aug 29, 2024 | 40.16 | 40.58 | 40.16 | 40.50 | 40.39 | 0.90% | 11,400 |
Aug 28, 2024 | 40.51 | 40.61 | 39.99 | 40.14 | 40.03 | -2.22% | 32,352 |
Aug 27, 2024 | 40.83 | 41.14 | 40.69 | 41.05 | 40.94 | 0.93% | 9,332 |
Aug 26, 2024 | 41.10 | 41.11 | 40.60 | 40.67 | 40.56 | -2.35% | 171,192 |
Aug 23, 2024 | 40.91 | 41.78 | 40.91 | 41.65 | 41.53 | 1.63% | 33,218 |
Aug 22, 2024 | 41.41 | 41.41 | 40.78 | 40.98 | 40.87 | -0.85% | 9,392 |
Aug 21, 2024 | 41.25 | 41.33 | 40.78 | 41.33 | 41.22 | 1.82% | 21,019 |
Aug 20, 2024 | 40.71 | 40.87 | 40.37 | 40.59 | 40.48 | -1.60% | 33,355 |
Aug 19, 2024 | 40.95 | 41.40 | 40.95 | 41.25 | 41.14 | 0.39% | 20,609 |
Aug 16, 2024 | 40.83 | 41.16 | 40.82 | 41.09 | 40.98 | 1.23% | 20,802 |
Aug 15, 2024 | 40.50 | 40.71 | 40.39 | 40.59 | 40.48 | 1.48% | 27,839 |
Aug 14, 2024 | 40.92 | 40.95 | 39.88 | 40.00 | 39.89 | -2.25% | 57,397 |
Aug 13, 2024 | 40.69 | 40.93 | 40.58 | 40.92 | 40.81 | 1.74% | 37,993 |
Aug 12, 2024 | 40.00 | 40.55 | 40.00 | 40.22 | 40.11 | 3.10% | 25,836 |
Aug 9, 2024 | 38.78 | 39.19 | 38.78 | 39.01 | 38.90 | 0.26% | 11,445 |
Aug 8, 2024 | 38.60 | 39.18 | 38.56 | 38.91 | 38.80 | 3.21% | 37,896 |
Aug 7, 2024 | 37.83 | 38.07 | 37.58 | 37.70 | 37.60 | 2.92% | 19,643 |
Aug 6, 2024 | 36.01 | 36.83 | 36.00 | 36.63 | 36.53 | -0.76% | 32,638 |
Aug 5, 2024 | 36.39 | 37.32 | 36.39 | 36.91 | 36.81 | -1.23% | 77,250 |
Aug 2, 2024 | 37.94 | 37.94 | 37.30 | 37.37 | 37.27 | -1.14% | 34,060 |