NAPRF - Naspers Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2019136.75136.75136.75136.75136.75120
Dec 05, 2019136.75140.30136.75140.30140.301,900
Dec 04, 2019136.75140.00136.75140.00140.00200
Dec 03, 2019139.75139.75136.75136.75136.75300
Dec 02, 2019139.75139.75139.75139.75139.75100
Nov 29, 2019145.53145.53145.53145.53145.53-
Nov 27, 2019145.53145.53145.53145.53145.53100
Nov 26, 2019150.00150.00150.00150.00150.00-
Nov 25, 2019151.25151.25146.15150.00150.00700
Nov 22, 2019147.70147.70147.70147.70147.70100
Nov 21, 2019145.10145.10145.10145.10145.10-
Nov 20, 2019148.00148.25145.10145.10145.10500
Nov 19, 2019148.20148.20148.20148.20148.20100
Nov 18, 2019141.05141.05141.05141.05141.05100
Nov 15, 2019145.35145.35142.10142.10142.10200
Nov 14, 2019139.95139.95139.95139.95139.95100
Nov 13, 2019141.75141.75140.00141.50141.50800
Nov 12, 2019143.25143.25143.05143.05143.05100
Nov 11, 2019143.45143.45143.25143.25143.25300
Nov 08, 2019143.61143.61143.25143.25143.25100
Nov 07, 2019148.50148.50148.50148.50148.50400
Nov 06, 2019145.50145.50145.45145.45145.45100
Nov 05, 2019146.25146.25141.95143.45143.45300
Nov 04, 2019143.25143.25143.25143.25143.25100
Nov 01, 2019141.05141.10141.05141.05141.05100
Oct 31, 2019140.12140.12140.12140.12140.12100
Oct 30, 2019142.00142.00140.12140.12140.12400
Oct 29, 2019141.50142.25141.50141.50141.50400
Oct 28, 2019145.14145.14140.12140.12140.12400
Oct 25, 2019144.41144.41141.00141.00141.00200
Oct 24, 2019147.00147.00144.52144.52144.52300
Oct 23, 2019144.56144.56144.52144.52144.52200
Oct 22, 2019153.25153.25153.25153.25153.25200
Oct 21, 2019157.96160.95154.50154.75154.758,000
Oct 18, 2019153.89153.89153.85153.85153.85100
Oct 17, 2019156.90157.90153.10153.75153.751,300
Oct 16, 2019152.03152.03152.03152.03152.03100
Oct 15, 2019156.70156.70151.85151.85151.85100
Oct 14, 2019156.90156.90152.95152.95152.952,200
Oct 11, 2019147.53147.53147.53147.53147.53-
Oct 10, 2019147.92148.25147.53147.53147.53400
Oct 09, 2019146.09146.70146.05146.70146.70200
Oct 08, 2019150.92150.92150.92150.92150.92-
Oct 07, 2019154.00154.00150.92150.92150.92100
Oct 04, 2019145.25154.00145.25153.96153.962,100
Oct 03, 2019145.25145.25145.25145.25145.25100
Oct 02, 2019150.00152.90150.00152.40152.40100
Oct 01, 2019145.70148.50145.70148.50148.501,400
Sep 30, 2019151.60151.60150.25150.25150.25200
Sep 27, 2019151.00158.58147.73151.60151.60500
Sep 26, 2019158.54158.58151.00151.00151.00200
Sep 25, 2019150.00158.58150.00158.58158.58500
Sep 24, 2019160.00160.79156.30159.50159.501,200
Sep 23, 2019161.00161.00161.00161.00161.00-
Sep 20, 2019161.00161.00161.00161.00161.00-
Sep 19, 2019162.15162.15161.00161.00161.00300
Sep 18, 2019169.60169.60162.00162.00162.0029,100
Sep 17, 2019174.35174.52167.00167.50167.5021,000
Sep 16, 2019175.00175.00172.00172.00172.00200
Sep 13, 2019179.50179.55175.00175.00175.00100
Sep 12, 2019173.95178.55173.00178.55178.55500
Sep 11, 2019170.00171.00164.50168.00168.002,100
Sep 11, 20190.488 Dividend
Sep 11, 20191/2 Stock Split
Sep 10, 2019242.05242.05234.00234.00233.51200
Sep 09, 2019243.25243.25243.25243.25242.742,000
Sep 06, 2019239.95242.50239.95242.30241.79900
Sep 05, 2019248.00248.00248.00248.00247.48-
Sep 04, 2019242.31248.00242.31248.00247.48200
Sep 03, 2019230.00230.00229.48229.48229.00200
Aug 30, 2019221.69221.69221.65221.65221.19100
Aug 29, 2019228.95228.95228.95228.95228.47100
Aug 28, 2019220.00220.00219.00219.00218.54200
Aug 27, 2019222.25222.25222.25222.25221.79-
Aug 26, 2019220.00222.25220.00222.25221.79100
Aug 23, 2019222.25222.25222.25222.25221.79-
Aug 22, 2019222.25222.25222.25222.25221.79100
Aug 21, 2019224.00224.00224.00224.00223.53-
Aug 20, 2019221.60228.00221.60224.00223.53200
Aug 19, 2019220.00227.40220.00227.20226.73200
Aug 16, 2019222.00222.00222.00222.00221.54-
Aug 15, 2019225.35225.35214.40216.00215.55300
Aug 14, 2019219.05220.00212.50212.50212.06300
Aug 13, 2019225.00230.00225.00227.05226.58400
Aug 12, 2019224.90225.00224.90225.00224.53200
Aug 09, 2019220.00220.00218.25219.05218.59100
Aug 08, 2019228.00230.00228.00230.00229.52500
Aug 07, 2019227.00227.00227.00227.00226.53100
Aug 06, 2019225.00225.00219.53219.53219.07100
Aug 05, 2019225.00225.00218.75218.75218.29300
Aug 02, 2019239.00239.00232.35232.35231.87100
Aug 01, 2019243.15249.00229.09238.87238.37900
Jul 31, 2019247.00247.00247.00247.00246.48300
Jul 30, 2019247.00247.00247.00247.00246.48100
Jul 29, 2019250.65250.65249.15249.15248.63100
Jul 26, 2019250.00250.00250.00250.00249.48100
Jul 25, 2019252.83253.51252.83253.51252.98200
Jul 24, 2019257.35257.35255.50255.50254.97100
Jul 23, 2019251.29251.40250.75251.40250.88200
Jul 22, 2019245.25250.75245.25250.75250.23200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...