Naspers ADR

NPSNY
🏛️ usa →
73.59
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 33.00 33.29 32.57 33.00 0.1M
2022-12-29 33.49 33.75 33.45 33.58 0.1M
2022-12-28 32.98 33.10 32.33 32.49 0.1M
2022-12-27 32.25 32.77 32.24 32.77 0.1M
2022-12-23 31.05 32.30 31.05 31.97 0.1M
2022-12-22 32.61 32.65 32.03 32.24 0.1M
2022-12-21 32.08 32.73 32.04 32.45 0.1M
2022-12-20 31.95 32.09 31.62 31.73 0.1M
2022-12-19 32.98 33.03 32.17 32.20 0.2M
2022-12-16 32.19 32.19 31.34 31.36 0.0M
2022-12-15 32.62 32.74 31.54 31.67 0.1M
2022-12-14 33.16 33.50 32.98 33.18 0.1M
2022-12-13 33.27 33.48 32.79 32.86 0.2M
2022-12-12 31.89 31.93 31.46 31.78 0.1M
2022-12-09 32.19 32.37 31.70 31.70 0.1M
2022-12-08 31.58 31.82 31.48 31.70 0.0M
2022-12-07 31.18 31.27 30.94 31.09 0.1M
2022-12-06 30.85 30.86 30.30 30.44 0.1M
2022-12-05 31.52 31.71 30.49 30.66 0.1M
2022-12-02 30.40 30.84 30.33 30.70 0.0M
2022-12-01 30.05 30.33 29.57 30.31 0.1M
2022-11-30 31.06 31.27 30.44 30.48 0.1M
2022-11-29 29.27 29.40 29.10 29.22 0.1M
2022-11-28 28.58 29.34 28.58 28.95 0.2M
2022-11-25 28.36 28.65 28.36 28.43 0.0M
2022-11-23 28.30 28.70 28.30 28.57 0.1M
2022-11-22 27.93 27.93 27.59 27.89 0.1M
2022-11-21 28.72 28.77 28.38 28.39 0.0M
2022-11-18 29.76 29.76 29.16 29.43 0.0M
2022-11-17 29.12 30.40 29.12 30.30 0.1M
2022-11-16 30.51 31.00 29.56 29.87 0.2M
2022-11-15 28.81 29.20 28.44 28.56 0.2M
2022-11-14 27.11 27.64 27.00 27.33 0.2M
2022-11-11 27.42 27.73 27.34 27.45 0.2M
2022-11-10 24.70 25.48 24.70 25.43 0.3M
2022-11-09 23.61 23.71 23.16 23.16 0.2M
2022-11-08 23.95 24.56 23.90 24.38 0.2M
2022-11-07 24.97 25.00 24.70 24.70 0.1M
2022-11-04 23.90 24.36 23.60 24.20 0.3M
2022-11-03 21.53 22.14 21.53 21.91 0.0M
2022-11-02 22.93 22.95 22.27 22.37 0.2M
2022-11-01 22.67 22.94 21.97 21.97 0.3M
2022-10-31 20.53 20.72 20.41 20.42 0.2M
2022-10-28 19.76 19.86 19.23 19.47 0.2M
2022-10-27 20.94 21.00 20.33 20.36 0.2M
2022-10-26 20.14 20.89 20.14 20.77 0.1M
2022-10-25 18.93 19.47 18.93 19.18 0.2M
2022-10-24 19.45 19.45 18.33 18.82 0.2M
2022-10-21 22.61 23.07 22.45 23.03 0.0M
2022-10-20 22.77 23.50 22.61 22.82 0.2M
2022-10-19 23.32 23.47 22.87 22.89 0.1M
2022-10-18 24.97 25.03 24.35 24.77 0.1M
2022-10-17 23.94 24.65 23.92 24.49 0.0M
2022-10-14 23.95 24.20 23.00 23.83 0.3M
2022-10-13 23.06 23.51 22.70 23.29 0.2M
2022-10-12 24.24 24.39 24.00 24.05 0.0M
2022-10-11 24.58 24.95 24.31 24.41 0.2M
2022-10-10 25.44 25.44 24.79 24.88 0.1M
2022-10-07 26.18 26.28 25.64 25.85 0.1M
2022-10-06 27.25 27.29 26.53 26.58 0.1M
2022-10-05 26.00 26.56 25.58 26.34 0.2M
2022-10-04 25.92 26.99 25.89 26.58 0.2M
2022-10-03 24.88 25.60 24.88 25.55 0.0M
2022-09-30 24.91 25.36 24.80 24.80 0.1M
2022-09-29 24.61 24.61 24.01 24.46 0.1M
2022-09-28 24.87 25.54 24.87 25.53 0.1M
2022-09-27 25.74 25.78 25.05 25.17 0.1M
2022-09-26 25.26 26.53 25.25 25.66 0.2M
2022-09-23 24.60 25.25 24.60 24.91 0.0M
2022-09-22 26.01 26.06 25.61 25.69 0.0M
2022-09-21 26.67 27.04 26.24 26.44 0.1M
2022-09-20 26.43 27.08 26.43 26.71 0.1M
2022-09-19 25.81 26.83 25.81 26.59 0.1M
2022-09-16 27.00 27.17 26.58 26.82 0.2M
2022-09-15 27.99 28.53 27.68 27.69 0.1M
2022-09-14 28.18 28.49 27.96 28.42 0.2M
2022-09-13 28.06 28.40 27.84 27.88 0.1M
2022-09-12 29.00 29.52 28.99 29.18 0.1M
2022-09-09 29.00 29.18 28.59 28.75 0.1M
2022-09-08 27.33 27.90 27.33 27.59 0.1M
2022-09-07 27.32 27.58 27.29 27.50 0.1M
2022-09-06 27.80 27.84 27.24 27.36 0.2M
2022-09-02 28.17 28.28 27.55 27.59 0.1M
2022-09-01 27.68 27.85 27.00 27.29 0.1M
2022-08-31 28.80 28.98 28.29 28.29 0.3M
2022-08-30 29.45 29.47 28.39 28.62 0.1M
2022-08-29 29.36 30.20 29.36 29.73 0.0M
2022-08-26 31.05 31.37 29.96 30.13 0.1M
2022-08-25 30.38 31.10 30.30 31.00 0.1M
2022-08-24 29.01 29.01 28.52 28.62 0.5M
2022-08-23 29.00 29.45 28.81 28.89 0.1M
2022-08-22 29.29 29.29 28.65 28.79 0.2M
2022-08-19 28.88 29.46 28.88 28.97 0.0M
2022-08-18 30.45 30.82 29.87 30.00 0.0M
2022-08-17 31.09 31.44 30.75 31.02 0.1M
2022-08-16 30.99 31.48 30.99 31.33 0.3M
2022-08-15 30.39 30.59 30.15 30.35 0.1M
2022-08-12 30.07 30.44 30.04 30.42 0.1M
2022-08-11 30.44 31.22 30.44 30.45 0.2M
2022-08-10 30.00 30.26 29.79 29.94 0.1M
2022-08-09 29.66 30.21 29.66 29.83 0.1M
2022-08-08 29.24 30.37 29.24 30.27 0.3M
2022-08-05 28.70 29.18 28.59 28.97 0.1M
2022-08-04 29.61 29.71 28.93 29.07 0.1M
2022-08-03 28.44 29.08 28.07 29.06 0.1M
2022-08-02 28.00 28.25 27.59 27.85 0.1M
2022-08-01 28.26 28.89 28.04 28.64 0.1M
2022-07-29 28.31 28.60 28.15 28.26 0.1M
2022-07-28 30.00 30.18 29.50 29.88 0.1M
2022-07-27 29.19 29.86 29.16 29.83 0.1M
2022-07-26 30.00 30.28 28.78 29.86 0.0M
2022-07-25 30.02 30.50 29.77 30.04 0.1M
2022-07-22 31.00 31.57 30.62 30.73 0.1M
2022-07-21 31.29 31.57 30.95 31.37 0.1M
2022-07-20 30.85 31.21 30.85 31.05 0.1M
2022-07-19 30.87 31.14 30.77 30.94 0.0M
2022-07-18 30.24 30.24 29.24 29.65 0.1M
2022-07-15 28.52 28.88 28.30 28.80 0.1M
2022-07-14 29.48 29.48 28.58 28.88 0.1M
2022-07-13 29.43 29.90 28.63 29.53 0.2M
2022-07-12 30.75 31.17 30.56 30.68 0.1M
2022-07-11 31.00 31.00 30.16 30.16 0.1M
2022-07-08 31.77 31.91 31.25 31.43 0.2M
2022-07-07 32.95 34.10 32.95 33.92 0.2M
2022-07-06 31.33 31.68 31.02 31.40 0.3M
2022-07-05 31.64 32.40 31.07 32.05 0.7M
2022-07-01 30.22 31.03 30.07 30.83 0.4M
2022-06-30 28.99 29.52 28.59 29.16 0.3M
2022-06-29 28.35 29.01 28.35 28.99 0.2M
2022-06-28 28.73 28.98 28.08 28.28 0.2M
2022-06-27 30.63 30.70 28.90 29.17 0.5M
2022-06-24 23.33 24.30 23.33 24.30 0.1M
2022-06-23 22.24 23.23 22.24 23.03 0.1M
2022-06-22 22.51 23.17 22.51 22.84 0.0M
2022-06-21 22.85 23.34 22.85 23.24 0.1M
2022-06-17 22.61 23.58 22.33 22.46 0.1M
2022-06-16 22.40 22.40 21.57 21.74 0.1M
2022-06-15 22.06 23.00 22.06 22.94 0.1M
2022-06-14 21.94 21.94 21.42 21.81 0.1M
2022-06-13 21.80 21.91 21.32 21.49 0.1M
2022-06-10 22.71 22.82 22.31 22.32 0.1M
2022-06-09 23.91 23.95 23.36 23.36 0.1M
2022-06-08 23.56 24.16 23.49 24.08 0.2M
2022-06-07 20.99 21.91 20.99 21.86 0.1M
2022-06-06 22.11 22.37 21.93 21.95 0.1M
2022-06-03 21.36 21.46 21.21 21.23 0.1M
2022-06-02 21.14 21.69 21.05 21.64 0.1M
2022-06-01 21.96 21.97 21.27 21.43 0.1M
2022-05-31 21.62 22.10 21.61 21.66 0.2M
2022-05-27 20.19 20.34 20.11 20.30 0.1M
2022-05-26 19.85 20.39 19.85 20.24 0.1M
2022-05-25 18.82 19.46 18.82 19.37 0.1M
2022-05-24 18.82 18.85 18.54 18.83 0.1M
2022-05-23 20.05 20.19 19.88 20.01 0.1M
2022-05-20 20.55 20.55 19.94 20.34 0.1M
2022-05-19 19.54 20.28 19.54 20.16 0.1M
2022-05-18 20.06 20.29 19.39 19.40 0.2M
2022-05-17 21.16 21.40 20.82 21.01 0.1M
2022-05-16 19.30 19.65 19.20 19.39 0.1M
2022-05-13 18.74 20.06 18.74 19.97 0.1M
2022-05-12 18.68 19.66 18.57 19.55 0.1M
2022-05-11 18.59 19.52 18.59 18.77 0.2M
2022-05-10 18.52 18.59 17.77 18.05 0.2M
2022-05-09 17.92 17.99 17.48 17.48 0.2M
2022-05-06 18.76 18.76 18.01 18.38 0.1M
2022-05-05 19.27 19.27 18.15 18.29 0.1M
2022-05-04 19.36 20.18 19.19 20.18 0.1M
2022-05-03 20.27 20.42 20.20 20.26 0.1M
2022-05-02 19.52 20.09 19.52 19.82 0.2M
2022-04-29 20.28 20.60 20.10 20.10 0.2M
2022-04-28 19.22 19.22 18.51 18.87 0.2M
2022-04-27 18.85 19.30 18.85 19.05 0.1M
2022-04-26 19.38 19.38 18.85 18.85 0.1M
2022-04-25 19.00 19.46 18.89 19.41 0.2M
2022-04-22 19.01 19.53 19.00 19.06 0.1M
2022-04-21 19.54 19.69 19.00 19.05 0.2M
2022-04-20 20.10 20.20 19.66 19.68 0.2M
2022-04-19 20.30 20.65 20.24 20.63 0.2M
2022-04-18 20.75 20.90 20.45 20.85 0.1M
2022-04-14 21.20 21.20 20.68 20.89 0.2M
2022-04-13 20.95 21.77 20.95 21.69 0.2M
2022-04-12 22.20 22.20 21.59 21.60 0.1M
2022-04-11 21.84 22.56 21.84 22.07 0.1M
2022-04-08 21.56 21.88 21.52 21.78 0.0M
2022-04-07 22.40 22.45 21.89 22.11 0.1M
2022-04-06 23.20 23.20 22.41 22.60 0.1M
2022-04-05 24.67 24.67 23.94 24.01 0.1M
2022-04-04 24.29 24.65 24.28 24.60 0.1M
2022-04-01 23.63 23.63 23.27 23.38 0.1M
2022-03-31 22.93 22.99 22.57 22.57 0.1M
2022-03-30 23.81 23.97 23.25 23.41 0.1M
2022-03-29 22.67 23.43 22.67 23.34 0.1M
2022-03-28 22.06 22.41 21.70 22.27 0.2M
2022-03-25 21.91 22.16 21.75 22.01 0.2M
2022-03-24 22.44 22.81 22.15 22.68 0.2M
2022-03-23 23.03 23.38 22.81 23.00 0.2M
2022-03-22 24.63 25.22 24.46 25.02 0.2M
2022-03-21 25.00 25.00 23.64 23.86 0.4M
2022-03-18 23.74 25.35 23.62 25.11 0.1M
2022-03-17 23.48 24.05 23.48 23.86 0.1M
2022-03-16 23.38 25.28 23.33 25.28 0.2M
2022-03-15 19.24 19.82 19.02 19.53 0.4M
2022-03-14 20.28 20.67 20.00 20.20 0.3M
2022-03-11 24.12 24.12 22.77 22.79 0.3M
2022-03-10 23.96 24.08 23.19 23.36 1.3M
2022-03-09 23.45 24.49 23.45 24.33 0.4M
2022-03-08 22.56 22.74 22.00 22.19 0.3M
2022-03-07 21.50 21.73 20.88 20.95 0.3M
2022-03-04 21.52 21.55 21.12 21.26 0.6M
2022-03-03 24.44 24.44 23.80 23.81 0.2M
2022-03-02 25.00 25.00 24.31 24.72 0.2M
2022-03-01 25.44 25.44 25.11 25.34 0.4M
2022-02-28 25.16 25.33 24.99 25.24 0.3M
2022-02-25 25.18 25.29 24.79 25.16 0.1M
2022-02-24 24.74 25.63 24.50 25.32 0.3M
2022-02-23 27.08 27.08 26.32 26.40 0.3M
2022-02-22 26.96 27.47 26.88 27.10 0.4M
2022-02-18 29.64 29.79 29.26 29.46 0.1M
2022-02-17 30.26 30.49 29.96 29.99 0.1M
2022-02-16 30.29 30.72 30.07 30.64 0.1M
2022-02-15 30.92 30.92 30.19 30.70 0.2M
2022-02-14 30.99 30.99 30.14 30.59 0.2M
2022-02-11 31.43 32.37 31.17 31.20 0.1M
2022-02-10 32.01 32.68 31.86 31.86 0.1M
2022-02-09 33.01 33.03 32.62 32.85 0.1M
2022-02-08 31.65 32.13 31.59 32.00 0.1M
2022-02-07 32.01 32.13 31.61 31.85 0.1M
2022-02-04 32.22 32.41 31.88 32.39 0.1M
2022-02-03 32.40 32.40 31.86 31.95 0.0M
2022-02-02 32.84 32.84 32.27 32.42 0.1M
2022-02-01 33.12 33.13 32.69 33.13 0.1M
2022-01-31 31.61 32.57 31.53 32.46 0.1M
2022-01-28 30.26 30.66 30.06 30.66 0.1M
2022-01-27 30.88 30.92 30.26 30.26 0.2M
2022-01-26 32.09 32.18 31.29 31.35 0.1M
2022-01-25 31.52 32.07 31.40 31.96 0.2M
2022-01-24 32.66 33.21 32.25 33.02 0.2M
2022-01-21 34.02 34.15 33.65 33.65 0.1M
2022-01-20 34.58 35.02 34.31 34.32 0.1M
2022-01-19 32.69 32.88 32.42 32.65 0.1M
2022-01-18 32.73 32.89 32.39 32.56 0.2M
2022-01-14 33.91 34.21 33.65 33.95 0.1M
2022-01-13 34.52 34.53 33.65 33.65 0.1M
2022-01-12 34.51 34.79 34.35 34.65 0.2M
2022-01-11 31.04 31.96 30.97 31.89 0.1M
2022-01-10 30.41 30.55 30.15 30.50 0.2M
2022-01-07 30.46 30.71 30.37 30.40 0.2M
2022-01-06 30.35 30.73 30.20 30.45 0.1M
2022-01-05 31.18 31.52 30.56 30.57 0.3M
2022-01-04 32.18 32.18 31.53 31.70 0.1M
2022-01-03 31.81 32.00 31.49 31.89 0.2M