NPSNY - Naspers Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 201927.8027.8727.6727.7627.7644,276
Dec 04, 201928.1828.5028.1728.3528.35204,500
Dec 03, 201927.6227.7927.4827.7727.77302,100
Dec 02, 201927.9728.0327.8227.9227.92387,700
Nov 29, 201928.6328.6628.4528.4928.49129,400
Nov 27, 201929.1129.2929.0529.1929.191,229,700
Nov 26, 201929.4529.6629.3029.4329.431,113,000
Nov 25, 201930.0830.3630.0030.3530.35264,700
Nov 22, 201930.3130.3830.1530.2530.25297,100
Nov 21, 201930.0030.1429.7129.9229.92216,000
Nov 20, 201930.0730.1029.6629.7329.73596,900
Nov 19, 201930.2130.3230.0030.1630.16635,300
Nov 18, 201929.0729.2528.9528.9728.97580,500
Nov 15, 201928.7328.8028.5628.6028.60459,700
Nov 14, 201928.5728.6628.1528.3028.30816,100
Nov 13, 201927.8728.3827.8528.1628.16503,100
Nov 12, 201928.9128.9728.7928.8928.89485,400
Nov 11, 201928.5128.7528.5028.6428.64405,100
Nov 08, 201929.1129.1228.8829.0329.03407,600
Nov 07, 201929.7029.8029.4729.5629.56355,100
Nov 06, 201929.5929.6029.2729.3129.31599,200
Nov 05, 201929.6329.6829.1629.3629.361,495,400
Nov 04, 201929.2329.4429.0329.0929.09537,300
Nov 01, 201928.5628.6628.4428.5828.58409,200
Oct 31, 201928.4128.5228.0228.2528.25485,600
Oct 30, 201928.0328.3427.9428.2228.22909,000
Oct 29, 201928.5228.7228.3428.4228.421,584,500
Oct 28, 201928.8829.0928.8328.8628.86892,100
Oct 25, 201928.6028.8128.3828.7728.77889,500
Oct 24, 201929.6029.6629.3029.3329.33461,200
Oct 23, 201929.1829.4529.0529.2729.27652,300
Oct 22, 201931.0231.1330.7030.7730.77438,700
Oct 21, 201931.0831.0830.7230.8430.84763,300
Oct 18, 201931.1431.2330.7530.9130.91357,000
Oct 17, 201931.5631.6230.9531.1131.11840,500
Oct 16, 201930.5730.7830.4530.5930.59368,500
Oct 15, 201930.5530.6130.3630.4930.49377,900
Oct 14, 201930.6530.8130.5830.6330.63281,800
Oct 11, 201930.5230.6930.4930.6930.69190,200
Oct 10, 201929.8830.0229.6229.6929.691,585,500
Oct 09, 201929.3129.4829.3129.4329.43412,500
Oct 08, 201929.5529.6429.3829.4629.46329,700
Oct 07, 201929.9229.9729.6329.7229.72219,900
Oct 04, 201929.8230.1229.8230.0730.07303,000
Oct 03, 201929.6229.9929.5429.8629.86423,800
Oct 02, 201929.7029.8629.1829.3129.311,177,700
Oct 01, 201930.0730.1329.9329.9329.93201,800
Sep 30, 201930.2130.3729.9629.9629.96406,100
Sep 27, 201930.6730.7929.6329.8929.89495,100
Sep 26, 201931.3631.4330.8630.8930.89511,500
Sep 25, 201930.9431.3530.8131.2531.25885,200
Sep 24, 201931.6131.7031.2731.4331.43852,200
Sep 23, 201932.1732.3031.9431.9831.982,503,700
Sep 20, 201932.4932.7432.3132.4332.432,223,300
Sep 19, 201932.4732.7631.9631.9831.98628,900
Sep 18, 201932.6632.8932.2832.5932.59796,400
Sep 17, 201933.6533.7533.4433.6533.651,041,800
Sep 17, 201910000/14624 Stock Split
Sep 16, 201934.3834.6034.0934.2134.21677,900
Sep 13, 201934.7434.7534.4034.4734.471,032,000
Sep 12, 201934.3334.5734.0534.2234.221,322,300
Sep 12, 20190.06359 Dividend
Sep 11, 201933.7533.9233.6633.7333.661,864,500
Sep 10, 201932.5832.7332.3932.7232.661,088,900
Sep 09, 201932.8032.8232.3032.4532.39936,800
Sep 06, 201933.2533.3432.6432.8232.751,457,800
Sep 05, 201933.2033.2932.8833.1633.10533,300
Sep 04, 201932.9733.3232.9733.1733.111,384,400
Sep 03, 201931.4931.9031.4931.9031.84323,000
Aug 30, 201930.9631.0530.7230.9430.88441,300
Aug 29, 201930.7230.8430.2730.4430.38756,400
Aug 28, 201929.9630.1829.8329.8929.83392,600
Aug 27, 201930.4630.6330.2630.2630.20369,600
Aug 26, 201930.5530.6030.2430.2430.19422,900
Aug 23, 201930.6631.0330.0530.0530.00483,700
Aug 22, 201930.9631.0230.5130.6830.62429,600
Aug 21, 201930.9931.0030.7230.8730.82428,000
Aug 20, 201930.4630.5930.3530.4030.34194,200
Aug 19, 201930.5730.6330.1930.2930.24532,300
Aug 16, 201930.0930.3530.0330.2430.18253,800
Aug 15, 201929.9730.2529.8430.0730.02158,300
Aug 14, 201930.1930.2429.7529.8929.83363,500
Aug 13, 201930.6931.9430.5431.4231.36546,700
Aug 12, 201930.7830.9430.5930.8430.78259,400
Aug 09, 201931.2531.3930.7830.8730.82230,400
Aug 08, 201931.3031.6131.1731.5431.48517,900
Aug 07, 201930.5531.0430.2930.9630.90358,500
Aug 06, 201931.0731.1330.5030.8130.75494,700
Aug 05, 201930.8730.9830.2930.6630.60501,000
Aug 02, 201932.9533.0332.4132.5932.53291,400
Aug 01, 201934.0134.4032.9332.9932.93710,700
Jul 31, 201933.7734.0833.0633.5733.50426,800
Jul 30, 201934.2234.4234.1634.2934.23515,900
Jul 29, 201934.9134.9134.5534.8434.77374,800
Jul 26, 201934.6234.8034.4034.4834.41341,000
Jul 25, 201934.5634.8334.2934.7134.64880,500
Jul 24, 201934.4734.7434.4434.7034.63201,500
Jul 23, 201934.5134.5134.1134.3234.26328,400
Jul 22, 201934.2034.2634.0334.0333.97314,400
Jul 19, 201934.1634.2133.8233.9233.85275,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...