Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Naspers Limited NPSNY

Full chart Compare
Set alert

Price alert · NPSNY

All alert types
8.54 USD -0.17 (-1.95%)

Regular-session close

8.49 Day range 8.56
8.01 52-week range 14.17
YTD
-35.79%
1 year
-42.22%

NPSNY price history

NPSNY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20268.528.568.498.56-0.15-1.72%12,769
Nov 12, 20269.029.028.698.71-0.33-3.65%157,600
Nov 11, 20269.219.219.039.04-0.28-3.00%55,800
Nov 10, 20269.349.559.259.32+0.04+0.43%171,900
Nov 9, 20269.309.349.239.28+0.17+1.87%259,200
Nov 6, 20269.129.159.079.11-0.11-1.19%97,600
Nov 5, 20269.549.589.159.22+0.46+5.25%534,300
Nov 4, 20268.648.828.438.76+0.39+4.66%168,100
Nov 3, 20268.508.508.368.37+0.07+0.84%217,300
Nov 2, 20268.178.398.178.30+0.25+3.11%186,600
Oct 30, 20268.158.158.048.05-0.17-2.07%211,200
Oct 29, 20268.158.318.158.22-0.04-0.48%262,800
Oct 28, 20268.278.338.228.26-0.03-0.36%122,000
Oct 27, 20268.348.348.248.29+0.15+1.84%542,800
Oct 26, 20268.018.178.018.14-0.08-0.97%274,900
Oct 23, 20268.238.268.178.22+0.01+0.12%258,900
Oct 22, 20268.278.278.138.21-0.13-1.56%153,400
Oct 21, 20268.408.608.308.34-0.23-2.68%201,300
Oct 20, 20268.538.678.538.57+0.05+0.59%148,100
Oct 19, 20268.538.598.518.52-0.17-1.96%250,100
Oct 16, 20268.858.858.698.69+0.02+0.23%166,200
Oct 15, 20268.618.738.618.67+0.17+2.00%317,200
Oct 14, 20268.518.618.478.50-0.10-1.16%133,900
Oct 13, 20268.608.638.558.60-0.02-0.23%371,000
Oct 12, 20268.688.738.628.62-0.07-0.81%129,000
Oct 9, 20268.598.728.598.69+0.26+3.08%154,600
Oct 8, 20268.468.578.368.43-0.03-0.35%289,700
Oct 7, 20268.458.558.368.46-0.08-0.94%270,200
Oct 6, 20268.598.618.488.54-0.06-0.70%267,400
Oct 5, 20268.328.608.328.60+0.22+2.63%283,000
Oct 2, 20268.428.438.288.38-0.02-0.24%102,500
Oct 1, 20268.588.588.298.40-0.16-1.87%345,300
Sep 30, 20268.588.698.528.56-0.17-1.95%181,900
Sep 29, 20268.818.818.648.73-0.14-1.58%254,700
Sep 28, 20268.648.918.648.87+0.06+0.68%157,100
Sep 25, 20268.828.828.668.81+0.07+0.80%302,100
Sep 24, 20268.828.828.688.74-0.04-0.46%339,400
Sep 23, 20268.908.938.728.78-0.59-6.30%525,500
Sep 22, 20269.189.379.189.37+0.35+3.88%134,800
Sep 21, 20268.909.028.879.02+0.13+1.46%623,700
Sep 18, 20268.898.908.788.89-0.05-0.56%443,000
Sep 17, 20268.798.978.798.94+0.01+0.11%274,800
Sep 16, 20269.029.038.868.93-0.27-2.93%173,500
Sep 15, 20268.969.248.969.20+0.14+1.55%354,000
Sep 14, 20269.009.108.979.06+0.03+0.33%262,900
Sep 11, 20268.969.098.969.03+0.03+0.33%160,400
Sep 10, 20269.139.149.009.00-0.13-1.42%276,500
Sep 9, 20269.159.239.089.13-0.13-1.40%493,100
Sep 8, 20269.249.399.249.26-0.31-3.24%263,300
Sep 4, 20269.599.629.519.57+0.12+1.27%160,500
Sep 3, 20269.509.509.299.45+0.06+0.64%171,400
Sep 2, 20269.409.449.349.39-0.12-1.26%170,500
Sep 1, 20269.579.629.469.51-0.25-2.56%151,200
Aug 31, 20269.899.899.749.76-0.01-0.10%227,400
Aug 28, 20269.789.919.719.77+0.15+1.56%62,800
Aug 27, 20269.759.779.619.62+0.04+0.42%105,800
Aug 26, 20269.669.669.559.58-0.08-0.83%89,400
Aug 25, 20269.579.669.529.66+0.07+0.73%197,200
Aug 24, 20269.689.689.529.59-0.27-2.74%258,100
Aug 21, 202610.0610.069.799.86+0.07+0.72%210,900
Aug 20, 20269.959.959.699.79-0.14-1.41%255,200
Aug 19, 20269.769.939.759.93+0.37+3.87%132,300
Aug 18, 20269.769.819.569.56-0.26-2.65%426,300
Aug 17, 20269.879.959.809.82+0.02+0.20%285,600
Aug 14, 20269.849.879.779.80-0.07-0.71%667,600

65 days, newest first. Daily bars as drawn on the NPSNY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.