Naspers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	45.27	45.63	45.22	45.62	45.62	-	46,611
Nov 19, 2024	45.51	45.64	45.25	45.62	45.62	-0.70%	11,275
Nov 18, 2024	45.56	46.14	45.56	45.94	45.94	1.01%	27,433
Nov 15, 2024	45.54	45.54	44.93	45.48	45.48	0.62%	33,542
Nov 14, 2024	45.35	45.54	45.12	45.20	45.20	0.49%	18,112
Nov 13, 2024	45.70	45.72	44.54	44.98	44.98	-0.51%	52,801
Nov 12, 2024	45.64	45.75	44.92	45.21	45.21	-0.81%	22,074
Nov 11, 2024	46.31	46.31	45.38	45.58	45.58	-1.17%	12,485
Nov 8, 2024	46.95	46.95	45.89	46.12	46.12	-4.00%	45,390
Nov 7, 2024	47.96	48.57	47.87	48.04	48.04	1.80%	28,117
Nov 6, 2024	46.56	47.38	46.54	47.19	47.19	-3.22%	40,041
Nov 5, 2024	48.67	48.86	48.33	48.76	48.76	2.24%	54,726
Nov 4, 2024	47.64	48.03	47.38	47.69	47.69	-0.19%	72,007
Nov 1, 2024	47.99	48.16	47.66	47.78	47.78	1.27%	7,322
Oct 31, 2024	48.14	48.14	46.74	47.18	47.18	-0.92%	14,605
Oct 30, 2024	47.28	47.67	47.28	47.62	47.62	-1.58%	21,456
Oct 29, 2024	48.22	49.01	48.17	48.38	48.38	1.02%	65,821
Oct 28, 2024	47.47	48.19	47.47	47.89	47.89	1.08%	75,560
Oct 25, 2024	46.91	48.00	46.91	47.38	47.38	1.22%	8,704
Oct 24, 2024	47.01	47.01	46.55	46.81	46.81	-	27,814
Oct 23, 2024	47.05	47.17	46.75	46.81	46.81	-0.95%	32,482
Oct 22, 2024	47.41	47.54	46.85	47.26	47.26	0.53%	14,553
Oct 21, 2024	47.08	47.14	46.66	47.01	47.01	-1.01%	43,760
Oct 18, 2024	47.50	47.86	47.49	47.49	47.49	2.99%	9,196
Oct 17, 2024	45.68	46.44	45.68	46.11	46.11	-1.12%	21,001
Oct 16, 2024	47.05	47.05	46.61	46.63	46.63	0.97%	15,580
Oct 15, 2024	46.66	46.67	46.11	46.18	46.18	-3.85%	19,646
Oct 14, 2024	48.04	48.72	47.88	48.03	48.03	-1.44%	60,468
Oct 11, 2024	47.66	48.73	47.66	48.73	48.73	0.31%	15,885
Oct 10, 2024	48.19	48.58	47.96	48.58	48.58	-0.18%	69,930
Oct 9, 2024	47.73	48.74	47.72	48.67	48.67	1.23%	25,141
Oct 8, 2024	48.68	48.68	47.78	48.08	48.08	-6.57%	52,510
Oct 7, 2024	50.95	51.46	50.57	51.46	51.46	3.04%	110,016
Oct 4, 2024	49.58	49.95	49.48	49.94	49.94	0.02%	74,159
Oct 3, 2024	50.09	50.26	49.52	49.93	49.93	-1.64%	50,174
Oct 2, 2024	50.47	50.83	50.10	50.76	50.76	3.00%	108,291
Oct 1, 2024	49.27	49.30	48.51	49.28	49.28	2.37%	49,360
Sep 30, 2024	49.07	49.22	47.94	48.14	48.14	-1.76%	54,026
Sep 27, 2024	49.16	49.42	48.79	49.00	49.00	0.62%	50,826
Sep 26, 2024	48.19	48.70	48.08	48.70	48.70	8.51%	159,909
Sep 25, 2024	45.54	45.54	44.88	44.88	44.88	0.52%	66,481
Sep 24, 2024	43.62	44.75	43.56	44.65	44.65	5.66%	39,758
Sep 23, 2024	42.51	42.51	42.24	42.26	42.26	2.10%	17,597
Sep 20, 2024	40.89	41.84	40.89	41.39	41.39	-1.43%	33,357
Sep 19, 2024	41.60	41.99	41.50	41.99	41.99	5.19%	20,657
Sep 18, 2024	40.08	40.53	39.92	39.92	39.92	-0.03%	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	0.16%	21,143
Sep 13, 2024	39.51	39.56	39.32	39.36	39.36	-0.59%	11,044
Sep 12, 2024	39.15	39.66	39.12	39.59	39.59	-0.20%	23,777
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%	12,162
Sep 9, 2024	39.77	40.00	39.55	40.00	40.00	1.55%	26,261
Sep 6, 2024	40.34	40.34	39.28	39.39	39.39	-3.76%	16,077
Sep 5, 2024	40.74	41.32	40.74	40.93	40.93	1.82%	54,367
Sep 4, 2024	40.22	40.47	40.02	40.20	40.20	-0.22%	18,476
Sep 3, 2024	40.81	40.91	40.26	40.29	40.29	-1.97%	13,700
Aug 30, 2024	41.60	41.60	40.97	41.10	41.10	1.48%	79,293
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%	32,352
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%	171,192
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%	9,392
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%	33,355
Aug 19, 2024	40.95	41.40	40.95	41.25	41.25	0.39%	20,609
Aug 16, 2024	40.83	41.16	40.82	41.09	41.09	1.23%	20,802
Aug 15, 2024	40.50	40.71	40.39	40.59	40.59	1.48%	27,839
Aug 14, 2024	40.92	40.95	39.88	40.00	40.00	-2.25%	57,397
Aug 13, 2024	40.69	40.93	40.58	40.92	40.92	1.74%	37,993
Aug 12, 2024	40.00	40.55	40.00	40.22	40.22	3.10%	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%	37,896
Aug 7, 2024	37.83	38.07	37.58	37.70	37.70	2.92%	19,643
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	-1.23%	77,250
Aug 2, 2024	37.94	37.94	37.30	37.37	37.37	-1.14%	34,060
Aug 1, 2024	38.38	38.47	37.66	37.80	37.80	-1.97%	13,324
Jul 31, 2024	38.17	38.74	38.17	38.56	38.56	2.17%	27,161
Jul 30, 2024	37.72	37.96	37.57	37.74	37.74	1.22%	24,901
Jul 29, 2024	37.24	37.36	37.10	37.29	37.29	-1.15%	19,694
Jul 26, 2024	37.72	37.82	37.59	37.72	37.72	0.29%	19,391
Jul 25, 2024	36.47	37.77	36.47	37.61	37.61	0.67%	66,029
Jul 24, 2024	37.81	37.88	37.36	37.36	37.36	-1.71%	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	-1.38%	13,670
Jul 18, 2024	38.70	38.79	38.13	38.15	38.15	-0.70%	40,310
Jul 17, 2024	38.76	38.76	38.21	38.42	38.42	-1.78%	44,534
Jul 16, 2024	38.81	39.13	38.79	39.12	39.12	-1.67%	36,186
Jul 15, 2024	39.32	40.09	39.32	39.78	39.78	-2.33%	48,957
Jul 12, 2024	40.79	40.88	40.60	40.73	40.73	3.59%	12,585
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	-0.56%	21,729
Jul 9, 2024	38.77	39.11	38.77	39.03	39.03	-0.05%	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