Naspers Limited (NPSNY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

40.75

+0.64

(+1.60%)

At close: 03:57PM EDT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	41.09	41.16	40.43	40.75	40.75	38,106
02 May 2024	39.84	40.53	39.51	40.11	40.11	78,400
01 May 2024	38.06	39.03	38.06	38.69	38.69	42,200
30 Apr 2024	38.94	38.94	38.10	38.14	38.14	41,000
29 Apr 2024	38.53	38.95	38.50	38.64	38.64	49,100
26 Apr 2024	38.38	38.76	37.73	38.44	38.44	140,100
25 Apr 2024	37.13	37.82	37.10	37.82	37.82	40,100
24 Apr 2024	38.00	38.37	37.75	38.19	38.19	67,300
23 Apr 2024	37.02	37.56	37.02	37.26	37.26	147,100
22 Apr 2024	35.36	35.84	35.36	35.58	35.58	113,000
19 Apr 2024	33.60	34.04	33.60	33.92	33.92	55,200
18 Apr 2024	33.83	33.92	33.66	33.83	33.83	15,100
17 Apr 2024	33.80	33.94	33.45	33.58	33.58	27,800
16 Apr 2024	33.33	33.94	33.33	33.72	33.72	42,800
15 Apr 2024	35.19	35.19	34.15	34.15	34.15	22,000
12 Apr 2024	35.24	35.51	34.97	35.01	35.01	23,700
11 Apr 2024	35.59	35.95	35.35	35.85	35.85	23,900
10 Apr 2024	35.61	36.05	35.61	35.84	35.84	176,700
09 Apr 2024	35.71	35.94	35.35	35.43	35.43	160,300
08 Apr 2024	36.20	36.35	36.09	36.19	36.19	35,400
05 Apr 2024	35.67	35.89	35.67	35.70	35.70	21,900
04 Apr 2024	36.10	36.10	35.50	35.62	35.62	59,100
03 Apr 2024	35.66	36.00	35.63	36.00	36.00	25,300
02 Apr 2024	35.53	35.77	35.53	35.66	35.66	32,000
01 Apr 2024	35.25	35.46	35.10	35.20	35.20	14,900
28 Mar 2024	35.25	35.54	35.25	35.33	35.33	43,500
27 Mar 2024	35.01	35.03	34.82	34.91	34.91	30,900
26 Mar 2024	33.86	34.13	33.86	34.09	34.09	22,800
25 Mar 2024	33.20	33.38	32.87	33.12	33.12	78,100
22 Mar 2024	32.65	32.77	32.52	32.53	32.53	39,700
21 Mar 2024	33.74	33.79	33.52	33.52	33.52	17,700
20 Mar 2024	32.63	33.62	32.63	33.60	33.60	34,600
19 Mar 2024	32.19	32.55	32.19	32.55	32.55	34,800
18 Mar 2024	32.35	32.70	32.32	32.53	32.53	36,000
15 Mar 2024	32.55	32.60	32.13	32.14	32.14	143,100
14 Mar 2024	33.01	33.01	32.69	32.79	32.79	43,300
13 Mar 2024	32.90	33.20	32.87	32.87	32.87	41,700
12 Mar 2024	32.61	32.97	32.57	32.77	32.77	98,800
11 Mar 2024	31.76	32.02	31.62	31.69	31.69	150,800
08 Mar 2024	31.76	31.87	31.44	31.45	31.45	149,900
07 Mar 2024	31.73	31.98	31.47	31.90	31.90	52,100
06 Mar 2024	31.81	31.89	31.70	31.71	31.71	26,200
05 Mar 2024	31.69	31.69	31.00	31.00	31.00	74,300
04 Mar 2024	32.26	32.28	31.93	32.09	32.09	33,900
01 Mar 2024	32.48	32.92	32.44	32.78	32.78	39,300
29 Feb 2024	32.73	32.86	32.60	32.69	32.69	64,300
28 Feb 2024	33.20	33.20	32.81	32.86	32.86	82,000
27 Feb 2024	33.94	34.19	33.89	34.13	34.13	43,200
26 Feb 2024	34.21	34.50	34.21	34.33	34.33	34,600
23 Feb 2024	34.79	34.86	34.50	34.68	34.68	52,400
22 Feb 2024	34.60	34.82	34.60	34.78	34.78	47,900
21 Feb 2024	34.44	34.63	34.23	34.47	34.47	14,600
20 Feb 2024	33.84	33.99	33.59	33.77	33.77	51,800
16 Feb 2024	34.80	35.09	34.80	35.06	35.06	26,600
15 Feb 2024	34.73	34.84	34.53	34.78	34.78	15,100
14 Feb 2024	34.65	34.73	34.50	34.64	34.64	54,900
13 Feb 2024	35.39	35.51	34.77	34.97	34.97	83,700
12 Feb 2024	35.96	36.26	35.96	36.03	36.03	25,700
09 Feb 2024	36.00	36.10	35.82	35.98	35.98	24,900
08 Feb 2024	35.96	35.96	35.50	35.52	35.52	17,100
07 Feb 2024	35.90	36.36	35.90	36.06	36.06	64,700
06 Feb 2024	35.61	36.21	35.55	36.21	36.21	63,000
05 Feb 2024	33.94	34.36	33.93	34.17	34.17	124,800
02 Feb 2024	34.41	34.66	34.19	34.42	34.42	171,300
01 Feb 2024	33.67	34.15	33.67	34.01	34.01	83,000
31 Jan 2024	33.61	33.79	33.09	33.13	33.13	36,200
30 Jan 2024	33.75	33.87	33.51	33.87	33.87	66,100
29 Jan 2024	34.03	34.43	33.49	33.89	33.89	105,200
26 Jan 2024	34.10	34.28	33.85	34.04	34.04	85,200
25 Jan 2024	33.60	33.60	33.25	33.45	33.45	20,000
24 Jan 2024	33.83	33.83	33.30	33.30	33.30	75,000
23 Jan 2024	31.74	31.87	31.56	31.75	31.75	49,700
22 Jan 2024	30.16	30.37	30.07	30.24	30.24	43,000
19 Jan 2024	30.69	30.96	30.50	30.95	30.95	43,200
18 Jan 2024	30.53	30.70	30.50	30.68	30.68	34,500
17 Jan 2024	30.00	30.19	29.66	30.03	30.03	121,100
16 Jan 2024	30.87	30.92	30.60	30.60	30.60	50,100
12 Jan 2024	31.88	32.11	31.87	31.87	31.87	13,200
11 Jan 2024	32.25	32.28	31.81	32.09	32.09	33,600
10 Jan 2024	31.31	31.63	31.26	31.30	31.30	33,900
09 Jan 2024	32.21	32.21	31.93	32.04	32.04	22,700
08 Jan 2024	31.90	32.90	31.90	32.89	32.89	10,300
05 Jan 2024	32.82	33.21	32.73	32.94	32.94	26,800
04 Jan 2024	33.40	33.51	33.22	33.38	33.38	24,900
03 Jan 2024	32.89	33.27	32.78	33.00	33.00	16,200
02 Jan 2024	32.98	33.02	32.66	32.66	32.66	69,900
29 Dec 2023	33.46	33.87	33.46	33.78	33.78	49,200
28 Dec 2023	32.45	32.84	32.45	32.70	32.70	35,700
27 Dec 2023	32.67	32.81	32.31	32.50	32.50	77,500
26 Dec 2023	32.04	32.76	30.53	32.66	32.66	94,600
22 Dec 2023	30.75	31.94	29.51	31.80	31.80	225,000
21 Dec 2023	36.34	36.54	35.81	36.25	36.25	32,800
20 Dec 2023	36.04	36.17	35.45	35.65	35.65	13,600
19 Dec 2023	35.82	36.43	35.82	36.36	36.36	18,200
18 Dec 2023	35.13	35.57	35.13	35.44	35.44	18,400
15 Dec 2023	37.00	37.38	37.00	37.00	37.00	19,800
14 Dec 2023	36.63	37.08	36.63	36.84	36.84	41,100
13 Dec 2023	36.10	37.06	35.62	36.95	36.95	32,500
12 Dec 2023	35.73	36.08	35.59	35.99	35.99	12,900
11 Dec 2023	35.56	36.21	35.56	36.00	36.00	29,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,938.08+64.04(+0.54%)

NZD/USD0.6013+0.0050(+0.84%)

NZD/EUR0.5582+0.0027(+0.48%)

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

OIL77.99-0.96(-1.22%)

Naspers Limited (NPSNY)

NZX 50
11,938.08
+64.04(+0.54%)

NZD/USD
0.6013
+0.0050(+0.84%)

NZD/EUR
0.5582
+0.0027(+0.48%)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

OIL
77.99
-0.96(-1.22%)