Skip to main content

Naspers Ltd ADR (OP:NPSNY)

65.80 +0.20 (+0.30%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 65.66 65.90 65.57 65.80 16,757 +0.20(+0.30%)
Aug 28, 2025 65.28 65.60 65.22 65.60 80,951 +0.27(+0.41%)
Aug 27, 2025 65.28 65.63 64.87 65.33 38,271 -1.55(-2.32%)
Aug 26, 2025 66.81 67.00 66.75 66.88 6,522 -0.15(-0.22%)
Aug 25, 2025 67.36 67.50 66.85 67.03 11,495 +0.37(+0.56%)
Aug 22, 2025 65.70 66.76 65.70 66.66 10,608 +2.63(+4.11%)
Aug 21, 2025 64.18 64.20 63.90 64.03 21,029 -1.17(-1.80%)
Aug 20, 2025 64.60 65.20 64.30 65.20 10,988 -0.07(-0.11%)
Aug 19, 2025 65.67 65.74 65.15 65.27 5,743 -0.87(-1.32%)
Aug 18, 2025 66.16 66.18 65.85 66.14 6,011 -0.40(-0.60%)
Aug 15, 2025 66.49 66.56 66.24 66.54 18,111 +0.63(+0.96%)
Aug 14, 2025 65.75 66.09 65.64 65.91 8,877 -0.90(-1.35%)
Aug 13, 2025 67.18 67.24 66.63 66.81 26,562 +2.83(+4.42%)
Aug 12, 2025 63.54 64.26 63.33 63.98 24,011 +1.08(+1.72%)
Aug 11, 2025 62.97 62.97 62.51 62.90 3,247 -0.18(-0.29%)
Aug 08, 2025 62.67 63.55 62.66 63.08 42,182 -0.39(-0.61%)
Aug 07, 2025 63.47 63.47 63.01 63.47 15,610 +0.20(+0.32%)
Aug 06, 2025 63.17 63.45 62.81 63.27 13,161 +0.81(+1.30%)
Aug 05, 2025 62.06 62.49 61.90 62.46 14,101 +0.33(+0.53%)
Aug 04, 2025 62.16 62.25 62.00 62.13 10,015 +1.86(+3.09%)
Aug 01, 2025 60.59 60.63 59.90 60.27 38,784 -1.44(-2.34%)
Jul 31, 2025 62.15 62.46 61.71 61.71 23,773 -1.17(-1.86%)
Jul 30, 2025 63.20 63.20 62.38 62.88 62,289 -1.14(-1.78%)
Jul 29, 2025 64.15 64.26 63.86 64.02 28,080 -0.34(-0.53%)
Jul 28, 2025 64.61 64.67 64.21 64.36 14,038 -1.16(-1.77%)
Jul 25, 2025 64.62 65.68 64.62 65.52 7,769 -1.06(-1.59%)
Jul 24, 2025 66.95 67.17 66.39 66.58 28,014 -0.85(-1.26%)
Jul 23, 2025 66.91 67.99 66.83 67.43 33,308 +3.77(+5.92%)
Jul 22, 2025 64.36 64.36 63.51 63.66 9,265 +0.06(+0.09%)
Jul 21, 2025 63.47 63.84 62.93 63.60 12,242 +0.68(+1.08%)
Jul 18, 2025 63.00 63.15 62.41 62.92 32,971 +1.09(+1.76%)
Jul 17, 2025 61.39 61.96 61.02 61.83 28,690 -0.15(-0.23%)
Jul 16, 2025 61.50 62.04 61.30 61.98 11,963 -0.03(-0.06%)
Jul 15, 2025 62.56 62.78 61.75 62.01 13,488 +1.44(+2.38%)
Jul 14, 2025 60.62 60.76 59.80 60.57 8,039 -0.64(-1.05%)
Jul 11, 2025 61.58 61.85 61.21 61.21 11,575 -0.47(-0.76%)
Jul 10, 2025 61.76 61.92 60.82 61.68 8,298 -0.02(-0.02%)
Jul 09, 2025 61.58 61.80 61.35 61.70 7,282 -0.08(-0.12%)
Jul 08, 2025 61.95 62.14 60.94 61.77 26,921 +0.83(+1.36%)
Jul 07, 2025 61.39 61.55 60.85 60.94 12,891 -0.71(-1.15%)
Jul 03, 2025 61.79 61.79 61.48 61.65 7,692 +0.07(+0.11%)
Jul 02, 2025 61.24 61.58 60.95 61.58 14,638 -0.84(-1.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.