Skip to main content

Naspers Ltd ADR (OP: NPSNY )

31.72 +0.33 (+1.05%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2023 31.84 31.93 31.61 31.72 34,769 +0.33(+1.05%)
Sep 26, 2023 31.67 31.81 31.39 31.39 32,632 -0.98(-3.03%)
Sep 25, 2023 31.92 32.38 32.07 32.37 40,673 -0.50(-1.52%)
Sep 22, 2023 32.74 33.36 32.74 32.87 46,590 +1.37(+4.35%)
Sep 21, 2023 31.66 31.80 31.32 31.50 53,042 -1.75(-5.26%)
Sep 20, 2023 33.51 33.80 33.03 33.25 28,705 -0.20(-0.60%)
Sep 19, 2023 32.38 33.74 32.38 33.45 42,687 +0.26(+0.78%)
Sep 18, 2023 33.34 33.52 33.00 33.19 14,796 -0.56(-1.66%)
Sep 15, 2023 34.16 34.37 33.04 33.75 40,898 -0.17(-0.50%)
Sep 14, 2023 34.04 34.39 33.92 33.92 6,456 +0.21(+0.62%)
Sep 13, 2023 33.95 34.09 33.71 33.71 22,620 -0.57(-1.66%)
Sep 12, 2023 34.04 34.35 34.04 34.28 41,121 -0.02(-0.06%)
Sep 11, 2023 34.49 34.49 34.24 34.30 39,117 +0.97(+2.93%)
Sep 08, 2023 33.52 33.68 33.24 33.33 22,750 +0.02(+0.05%)
Sep 07, 2023 33.99 34.01 33.28 33.31 65,408 -1.29(-3.73%)
Sep 06, 2023 34.43 34.98 34.43 34.60 30,906 -0.01(-0.03%)
Sep 05, 2023 34.31 34.83 34.30 34.61 50,702 +0.42(+1.23%)
Sep 01, 2023 34.31 34.63 34.19 34.19 31,350 +0.30(+0.89%)
Aug 31, 2023 34.30 34.30 33.89 33.89 28,048 -0.20(-0.59%)
Aug 30, 2023 34.18 34.20 34.02 34.09 16,063 -0.92(-2.63%)
Aug 29, 2023 34.75 35.07 34.40 35.01 21,105 +0.82(+2.40%)
Aug 28, 2023 33.76 34.34 33.74 34.19 20,667 +0.44(+1.30%)
Aug 25, 2023 34.05 34.24 33.34 33.75 48,210 +0.17(+0.51%)
Aug 24, 2023 34.22 34.22 33.54 33.58 86,054 -0.50(-1.47%)
Aug 23, 2023 33.70 34.38 33.70 34.08 74,401 +0.33(+0.98%)
Aug 22, 2023 34.24 34.25 33.67 33.75 28,282 -0.38(-1.11%)
Aug 21, 2023 33.96 34.18 33.90 34.13 51,669 +0.23(+0.68%)
Aug 18, 2023 33.86 34.22 33.86 33.90 46,593 -0.84(-2.42%)
Aug 17, 2023 34.73 35.20 34.33 34.74 60,230 +0.83(+2.45%)
Aug 16, 2023 34.15 34.38 33.91 33.91 35,987 -1.02(-2.92%)
Aug 15, 2023 35.03 35.20 34.93 34.93 10,618 -0.04(-0.10%)
Aug 14, 2023 34.53 35.03 34.49 34.97 31,028 -0.36(-1.03%)
Aug 11, 2023 35.48 35.54 35.25 35.33 5,934 -1.24(-3.39%)
Aug 10, 2023 36.90 37.36 36.48 36.57 30,042 +1.09(+3.07%)
Aug 09, 2023 35.17 35.70 35.17 35.48 34,040 -0.22(-0.62%)
Aug 08, 2023 36.00 36.00 35.29 35.70 22,010 -0.91(-2.49%)
Aug 07, 2023 36.86 36.86 36.40 36.61 32,715 -0.59(-1.59%)
Aug 04, 2023 37.22 37.70 37.14 37.20 15,333 -0.15(-0.40%)
Aug 03, 2023 36.90 37.66 36.81 37.35 59,969 +0.20(+0.54%)
Aug 02, 2023 37.80 37.80 36.82 37.15 43,465 -1.46(-3.78%)
Aug 01, 2023 38.59 39.10 38.59 38.61 47,707 -0.53(-1.35%)
Jul 31, 2023 39.48 39.71 39.14 39.14 43,728 -0.03(-0.08%)
Jul 28, 2023 38.75 39.33 38.75 39.17 67,878 +2.35(+6.38%)
Jul 27, 2023 37.75 37.84 36.82 36.82 61,887 -0.58(-1.55%)
Jul 26, 2023 37.11 37.69 36.94 37.40 23,076 -0.20(-0.53%)
Jul 25, 2023 37.65 37.78 37.43 37.60 41,682 +0.93(+2.54%)
Jul 24, 2023 36.05 37.03 36.04 36.67 47,456 +0.55(+1.52%)
Jul 21, 2023 36.45 36.45 36.00 36.12 19,881 -0.31(-0.85%)
Jul 20, 2023 36.70 36.73 36.24 36.43 17,580 -1.02(-2.72%)
Jul 19, 2023 37.89 37.89 37.39 37.45 17,690 +0.24(+0.64%)
Jul 18, 2023 37.16 37.43 36.96 37.21 17,823 -0.47(-1.25%)
Jul 17, 2023 36.99 37.92 36.99 37.68 54,335 +0.04(+0.11%)
Jul 14, 2023 37.66 37.92 37.64 37.64 27,959 -0.16(-0.42%)
Jul 13, 2023 37.37 37.92 37.37 37.80 81,183 +0.97(+2.63%)
Jul 12, 2023 35.70 36.90 35.70 36.83 67,236 +1.96(+5.62%)
Jul 11, 2023 34.99 34.99 34.49 34.87 85,378 +0.62(+1.81%)
Jul 10, 2023 33.51 34.28 33.51 34.25 27,750 +0.00(+0.00%)
Jul 07, 2023 33.73 34.50 33.54 34.25 64,477 +1.00(+3.01%)
Jul 06, 2023 33.97 33.97 33.05 33.25 80,055 -1.86(-5.30%)
Jul 05, 2023 35.03 35.16 34.98 35.11 55,756 -0.23(-0.65%)
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.