Naspers Ltd ADR (OP: NPSNY )

43.75 +0.60 (+1.39%)

Streaming Delayed Price Updated: 11:44 AM EST, Feb 6, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 05, 2025	43.06	43.23	42.98	43.15	41,638	+0.04(+0.09%)
Feb 04, 2025	42.73	43.53	42.73	43.11	22,403	+1.70(+4.11%)
Feb 03, 2025	41.32	42.11	41.19	41.41	18,460	-0.64(-1.52%)
Jan 31, 2025	42.57	42.97	41.79	42.05	76,911	-0.95(-2.21%)
Jan 30, 2025	42.22	43.00	41.71	43.00	54,560	+0.66(+1.56%)
Jan 29, 2025	41.72	42.54	41.72	42.34	43,579	+0.63(+1.51%)
Jan 28, 2025	41.51	41.71	41.04	41.71	45,922	+0.71(+1.73%)
Jan 27, 2025	40.98	41.12	40.69	41.00	34,265	+0.01(+0.02%)
Jan 24, 2025	40.96	41.18	40.88	40.99	44,306	+0.81(+2.02%)
Jan 23, 2025	39.87	40.40	39.86	40.18	62,423	+0.00(+0.00%)
Jan 22, 2025	40.05	40.37	39.95	40.18	28,396	-0.06(-0.15%)
Jan 21, 2025	40.32	40.33	39.94	40.24	25,396	+0.80(+2.03%)
Jan 17, 2025	39.14	39.54	39.14	39.44	28,422	+0.52(+1.32%)
Jan 16, 2025	38.81	39.02	38.56	38.92	35,999	-0.25(-0.63%)
Jan 15, 2025	39.35	39.63	38.95	39.17	95,721	+1.05(+2.75%)
Jan 14, 2025	37.95	38.29	37.80	38.12	106,339	+0.57(+1.52%)
Jan 13, 2025	37.10	37.64	37.06	37.55	40,776	-0.55(-1.44%)
Jan 10, 2025	38.41	38.49	37.93	38.10	160,026	-0.70(-1.80%)
Jan 08, 2025	38.95	39.03	38.56	38.80	509,351	-1.04(-2.61%)
Jan 07, 2025	40.48	40.49	39.48	39.84	139,102	-1.72(-4.14%)
Jan 06, 2025	44.67	44.88	40.50	41.56	133,479	-2.52(-5.72%)
Jan 03, 2025	43.54	44.39	43.54	44.08	12,468	+0.40(+0.91%)
Jan 02, 2025	43.94	43.94	43.59	43.69	28,758	-0.16(-0.38%)
Dec 31, 2024				43.85	0	-0.22(-0.50%)
Dec 30, 2024	44.41	44.45	43.96	44.07	50,097	-1.38(-3.04%)
Dec 27, 2024	45.03	45.60	45.03	45.45	48,554	+0.13(+0.29%)
Dec 26, 2024	45.25	46.15	45.20	45.32	28,502	-0.40(-0.87%)
Dec 24, 2024	45.28	46.21	45.28	45.72	11,991	-0.67(-1.44%)
Dec 23, 2024	45.09	46.48	45.09	46.39	19,077	+0.31(+0.67%)
Dec 20, 2024	46.20	46.68	45.88	46.08	92,055	-0.74(-1.58%)
Dec 19, 2024	47.30	47.40	46.80	46.82	26,515	+0.16(+0.34%)
Dec 18, 2024	48.36	48.36	46.66	46.66	24,166	-2.42(-4.93%)
Dec 17, 2024	49.48	49.48	48.30	49.08	141,850	-0.20(-0.41%)
Dec 16, 2024	49.00	49.53	49.00	49.28	14,156	-0.43(-0.87%)
Dec 13, 2024	49.07	50.05	49.07	49.71	37,686	+0.76(+1.55%)
Dec 12, 2024	49.46	49.50	48.95	48.95	29,055	-0.49(-0.99%)
Dec 11, 2024	49.50	49.59	48.98	49.44	64,361	+0.54(+1.10%)
Dec 10, 2024	48.99	49.20	48.80	48.90	61,867	-0.67(-1.35%)
Dec 09, 2024	49.90	50.20	49.52	49.57	63,537	+0.82(+1.68%)
Dec 06, 2024	48.95	49.08	48.75	48.75	20,371	+0.16(+0.33%)
Dec 05, 2024	48.69	48.82	48.10	48.59	48,001	+1.19(+2.51%)
Dec 04, 2024	47.31	47.72	47.10	47.40	47,414	+0.19(+0.40%)
Dec 03, 2024	47.31	47.45	46.98	47.21	21,755	+0.08(+0.17%)

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 and Conditions.