Skip to main content

Naspers Ltd ADR (OP: NPSNY )

35.42 +0.51 (+1.46%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 35.98 36.20 35.60 36.04 33,427 +0.68(+1.92%)
Jun 29, 2023 35.79 35.79 34.96 35.36 44,567 -0.84(-2.32%)
Jun 28, 2023 36.18 36.30 35.89 36.20 100,573 +0.91(+2.58%)
Jun 27, 2023 35.54 35.68 35.03 35.29 35,142 +3.22(+10.04%)
Jun 26, 2023 31.84 32.51 31.84 32.07 35,224 +0.19(+0.60%)
Jun 23, 2023 31.73 32.13 31.73 31.88 37,200 -1.37(-4.12%)
Jun 22, 2023 32.73 33.40 32.73 33.25 20,637 -0.24(-0.72%)
Jun 21, 2023 33.51 33.59 33.27 33.49 52,606 -0.75(-2.19%)
Jun 20, 2023 34.72 34.80 34.04 34.24 42,778 -1.21(-3.41%)
Jun 16, 2023 35.41 35.47 35.26 35.45 62,190 -0.02(-0.06%)
Jun 15, 2023 34.67 35.50 34.67 35.47 55,570 +1.05(+3.05%)
May 08, 2023 34.67 34.67 34.40 34.42 118,938 -0.36(-1.04%)
May 05, 2023 34.50 34.89 34.41 34.78 327,727 +0.79(+2.32%)
May 04, 2023 33.98 34.05 33.75 33.99 161,413 -0.30(-0.87%)
May 03, 2023 34.24 34.50 34.09 34.29 155,035 -0.16(-0.46%)
May 02, 2023 34.66 34.66 34.29 34.45 178,488 -0.73(-2.08%)
May 01, 2023 34.83 35.51 34.83 35.18 14,137 -0.27(-0.76%)
Apr 28, 2023 35.22 35.68 35.07 35.45 31,628 +0.19(+0.54%)
Apr 27, 2023 35.25 35.42 35.15 35.26 28,374 +0.31(+0.89%)
Apr 26, 2023 35.06 35.25 34.95 34.95 17,508 +0.82(+2.40%)
Apr 25, 2023 34.55 34.59 34.13 34.13 8,081 -0.77(-2.21%)
Apr 24, 2023 35.25 35.31 34.77 34.90 33,491 -0.89(-2.49%)
Apr 21, 2023 35.93 36.03 35.77 35.79 18,784 -0.47(-1.30%)
Apr 20, 2023 36.32 36.57 36.15 36.26 82,557 -0.32(-0.87%)
Apr 19, 2023 36.43 36.88 36.43 36.58 18,807 -0.57(-1.53%)
Apr 18, 2023 37.42 37.51 36.88 37.15 46,260 +0.18(+0.49%)
Apr 17, 2023 36.90 37.04 36.55 36.97 50,303 +1.64(+4.64%)
Apr 14, 2023 35.71 35.82 35.24 35.33 95,570 +0.36(+1.04%)
Apr 13, 2023 34.99 35.25 34.86 34.97 41,549 +1.94(+5.87%)
Apr 12, 2023 33.94 33.94 32.94 33.03 32,474 -1.55(-4.48%)
Apr 11, 2023 34.84 34.94 34.46 34.58 56,562 -0.85(-2.40%)
Apr 10, 2023 35.00 36.43 35.00 35.43 60,197 -0.43(-1.20%)
Apr 06, 2023 35.38 35.93 34.88 35.86 65,292 -0.05(-0.14%)
Apr 05, 2023 36.31 36.34 35.49 35.91 28,749 -1.18(-3.18%)
Apr 04, 2023 37.18 37.20 36.70 37.09 41,866 +0.18(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.