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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202445.0946.4845.0946.3946.390.67%19,077
Dec 20, 202446.2046.6845.8846.0846.08-1.58%92,055
Dec 19, 202447.4047.4046.8046.8246.820.34%26,515
Dec 18, 202448.3648.3646.6646.6646.66-4.93%24,166
Dec 17, 202449.4849.4848.3049.0849.08-0.41%141,850
Dec 16, 202449.0049.5349.0049.2849.28-0.87%14,156
Dec 13, 202449.0750.0549.0749.7149.711.55%37,686
Dec 12, 202449.4049.5048.9548.9548.95-0.99%29,055
Dec 11, 202449.5049.5948.9849.4449.441.10%64,361
Dec 10, 202449.0449.2048.8048.9048.90-1.35%61,867
Dec 9, 202449.9050.2049.5249.5749.571.68%63,537
Dec 6, 202448.9549.0848.7548.7548.750.33%20,371
Dec 5, 202448.6948.8248.1048.5948.462.51%48,001
Dec 4, 202447.3147.7247.1047.4047.270.40%47,414
Dec 3, 202447.3147.4546.9847.2147.080.17%21,755
Dec 2, 202446.9747.2346.1547.1347.003.11%55,778
Nov 29, 202445.1645.7144.8745.7145.580.48%44,426
Nov 27, 202445.4045.6445.2545.4945.360.51%17,859
Nov 26, 202445.4145.4845.0445.2645.140.24%74,361
Nov 25, 202445.3645.3644.9845.1545.030.42%10,066
Nov 22, 202444.9544.9644.6644.9644.84-0.88%7,875
Nov 21, 202445.6345.6345.3545.3645.23-0.57%18,759
Nov 20, 202445.2745.6345.2245.6245.49-46,611
Nov 19, 202445.5145.6445.2545.6245.49-0.70%11,275
Nov 18, 202445.5646.1445.5645.9445.811.01%27,433
Nov 15, 202445.5445.5444.9345.4845.350.62%33,542
Nov 14, 202445.3545.5445.1245.2045.080.49%18,112
Nov 13, 202445.7045.7244.5444.9844.86-0.51%52,801
Nov 12, 202445.6445.7544.9245.2145.09-0.81%22,074
Nov 11, 202446.3146.3145.3845.5845.45-1.17%12,485
Nov 8, 202446.9546.9545.8946.1245.99-4.00%45,390
Nov 7, 202447.9648.5747.8748.0447.911.80%28,117
Nov 6, 202446.5647.3846.5447.1947.06-3.22%40,041
Nov 5, 202448.6748.8648.3348.7648.632.24%54,726
Nov 4, 202447.6448.0347.3847.6947.56-0.19%72,007
Nov 1, 202447.9948.1647.6647.7847.651.27%7,322
Oct 31, 202448.1448.1446.7447.1847.05-0.92%14,605
Oct 30, 202447.2847.6747.2847.6247.49-1.58%21,456
Oct 29, 202448.2249.0148.1748.3848.251.02%65,821
Oct 28, 202447.4748.1947.4747.8947.761.08%75,560
Oct 25, 202446.9148.0046.9147.3847.251.22%8,704
Oct 24, 202447.0147.0146.5546.8146.68-27,814
Oct 23, 202447.0547.1746.7546.8146.68-0.95%32,482
Oct 22, 202447.4147.5446.8547.2647.130.53%14,553
Oct 21, 202447.0847.1446.6647.0146.88-1.01%43,760
Oct 18, 202447.5047.8647.4947.4947.362.99%9,196
Oct 17, 202445.6846.4445.6846.1145.98-1.12%21,001
Oct 16, 202447.0547.0546.6146.6346.500.97%15,580
Oct 15, 202446.6646.6746.1146.1846.05-3.85%19,646
Oct 14, 202448.0448.7247.8848.0347.90-1.44%60,468
Oct 11, 202447.6648.7347.6648.7348.600.31%15,885
Oct 10, 202448.1948.5847.9648.5848.45-0.18%69,930
Oct 9, 202447.7348.7447.7248.6748.541.23%25,141
Oct 8, 202448.6848.6847.7848.0847.95-6.57%52,510
Oct 7, 202450.9551.4650.5751.4651.323.04%110,016
Oct 4, 202449.5849.9549.4849.9449.800.02%74,159
Oct 3, 202450.0950.2649.5249.9349.79-1.64%50,174
Oct 2, 202450.4750.8350.1050.7650.623.00%108,291
Oct 1, 202449.2749.3048.5149.2849.142.37%49,360
Sep 30, 202449.0749.2247.9448.1448.01-1.76%54,026
Sep 27, 202449.1649.4248.7949.0048.860.62%50,826
Sep 26, 202448.1948.7048.0848.7048.578.51%159,909
Sep 25, 202445.5445.5444.8844.8844.760.52%66,481
Sep 24, 202443.6244.7543.5644.6544.535.66%39,758
Sep 23, 202442.5142.5142.2442.2642.142.10%17,597
Sep 20, 202440.8941.8440.8941.3941.28-1.43%33,357
Sep 19, 202441.6041.9941.5041.9941.875.19%20,657
Sep 18, 202440.0840.5339.9239.9239.81-0.03%46,120
Sep 17, 202439.5540.3139.5539.9339.821.29%22,110
Sep 16, 202439.3039.4939.2639.4239.310.16%21,143
Sep 13, 202439.5139.5639.3239.3639.25-0.59%11,044
Sep 12, 202439.1539.6639.1239.5939.48-0.20%23,777
Sep 11, 202439.4139.8239.0239.6739.560.35%15,648
Sep 10, 202439.3939.6639.1339.5339.42-1.17%12,162
Sep 9, 202439.7740.0039.5540.0039.891.55%26,261
Sep 6, 202440.3440.3439.2839.3939.28-3.76%16,077
Sep 5, 202440.7441.3240.7440.9340.821.82%54,367
Sep 4, 202440.2240.4740.0240.2040.09-0.22%18,476
Sep 3, 202440.8140.9140.2640.2940.18-1.97%13,700
Aug 30, 202441.6041.6040.9741.1040.991.48%79,293
Aug 29, 202440.1640.5840.1640.5040.390.90%11,400
Aug 28, 202440.5140.6139.9940.1440.03-2.22%32,352
Aug 27, 202440.8341.1440.6941.0540.940.93%9,332
Aug 26, 202441.1041.1140.6040.6740.56-2.35%171,192
Aug 23, 202440.9141.7840.9141.6541.531.63%33,218
Aug 22, 202441.4141.4140.7840.9840.87-0.85%9,392
Aug 21, 202441.2541.3340.7841.3341.221.82%21,019
Aug 20, 202440.7140.8740.3740.5940.48-1.60%33,355
Aug 19, 202440.9541.4040.9541.2541.140.39%20,609
Aug 16, 202440.8341.1640.8241.0940.981.23%20,802
Aug 15, 202440.5040.7140.3940.5940.481.48%27,839
Aug 14, 202440.9240.9539.8840.0039.89-2.25%57,397
Aug 13, 202440.6940.9340.5840.9240.811.74%37,993
Aug 12, 202440.0040.5540.0040.2240.113.10%25,836
Aug 9, 202438.7839.1938.7839.0138.900.26%11,445
Aug 8, 202438.6039.1838.5638.9138.803.21%37,896
Aug 7, 202437.8338.0737.5837.7037.602.92%19,643
Aug 6, 202436.0136.8336.0036.6336.53-0.76%32,638
Aug 5, 202436.3937.3236.3936.9136.81-1.23%77,250
Aug 2, 202437.9437.9437.3037.3737.27-1.14%34,060