Naspers ADR

NPSNY
🏛️ usa →
72.64
Last Update: 2025-09-30
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
2023-12-29 33.46 33.87 33.46 33.78 0.0M
2023-12-28 32.45 32.84 32.45 32.70 0.0M
2023-12-27 32.67 32.81 32.31 32.50 0.1M
2023-12-26 32.04 32.76 30.53 32.66 0.1M
2023-12-22 30.75 31.94 29.51 31.80 0.2M
2023-12-21 36.34 36.54 35.81 36.25 0.0M
2023-12-20 36.04 36.16 35.45 35.65 0.0M
2023-12-19 35.82 36.43 35.82 36.36 0.0M
2023-12-18 35.13 35.57 35.13 35.44 0.0M
2023-12-15 37.00 37.38 37.00 37.00 0.0M
2023-12-14 36.63 37.08 36.63 36.84 0.0M
2023-12-13 36.10 37.05 35.62 36.95 0.0M
2023-12-12 35.73 36.08 35.59 35.98 0.0M
2023-12-11 35.56 36.21 35.56 36.00 0.0M
2023-12-08 35.90 35.90 35.44 35.61 0.0M
2023-12-07 35.75 36.21 35.75 36.10 0.0M
2023-12-06 36.08 36.30 35.46 35.46 0.1M
2023-12-05 36.01 36.19 35.85 35.99 0.1M
2023-12-04 36.81 37.17 36.75 37.03 0.1M
2023-12-01 36.20 36.73 36.05 36.60 0.1M
2023-11-30 37.17 37.17 36.60 36.95 0.1M
2023-11-29 37.16 37.20 36.50 36.54 0.0M
2023-11-28 37.19 37.19 36.64 37.13 0.0M
2023-11-27 36.32 36.56 36.31 36.55 0.0M
2023-11-24 36.14 36.66 36.14 36.66 0.0M
2023-11-22 35.93 36.22 35.78 35.78 0.0M
2023-11-21 36.52 36.52 35.55 35.70 0.0M
2023-11-20 36.83 37.32 36.79 37.22 0.0M
2023-11-17 35.51 37.12 35.51 37.12 0.1M
2023-11-16 36.57 36.93 36.27 36.38 0.0M
2023-11-15 38.45 38.45 37.77 37.77 0.1M
2023-11-14 35.69 36.04 35.43 35.88 0.1M
2023-11-13 34.26 34.41 33.87 34.15 0.0M
2023-11-10 33.84 34.20 33.70 34.20 0.0M
2023-11-09 34.59 34.76 34.09 34.12 0.0M
2023-11-08 34.85 34.93 34.52 34.68 0.0M
2023-11-07 34.19 34.33 33.94 34.10 0.0M
2023-11-06 35.00 35.11 34.68 34.79 0.0M
2023-11-03 34.20 34.80 34.20 34.60 0.0M
2023-11-02 32.31 32.66 32.13 32.51 0.0M
2023-11-01 30.99 31.49 30.99 31.40 0.1M
2023-10-31 31.01 31.54 30.74 31.07 0.4M
2023-10-30 31.00 31.42 30.97 31.00 0.0M
2023-10-27 30.69 31.06 30.44 30.44 0.0M
2023-10-26 30.83 30.83 30.38 30.42 0.0M
2023-10-25 30.59 30.88 30.45 30.51 0.0M
2023-10-24 30.69 31.40 30.69 31.20 0.0M
2023-10-23 30.19 30.89 30.19 30.41 0.0M
2023-10-20 30.50 30.73 30.27 30.30 0.0M
2023-10-19 30.70 30.93 30.57 30.67 0.1M
2023-10-18 31.46 32.09 31.38 31.38 0.0M
2023-10-17 31.96 32.67 31.96 32.31 0.0M
2023-10-16 32.86 33.12 32.78 33.12 0.0M
2023-10-13 32.67 32.67 31.93 32.14 0.0M
2023-10-12 33.33 33.37 32.67 32.70 0.0M
2023-10-11 33.50 34.03 33.38 33.63 0.1M
2023-10-10 32.19 33.18 32.19 32.91 0.1M
2023-10-09 31.37 31.80 31.13 31.75 0.0M
2023-10-06 31.20 32.19 31.20 32.06 0.0M
2023-10-05 30.80 30.99 30.64 30.92 0.0M
2023-10-04 30.73 31.10 30.70 30.97 0.0M
2023-10-03 31.18 31.22 30.68 30.76 0.0M
2023-10-02 31.72 31.76 31.45 31.54 0.0M
2023-09-29 32.43 32.43 31.67 31.67 0.0M
2023-09-28 31.44 31.89 31.35 31.75 0.0M
2023-09-27 31.84 31.93 31.61 31.72 0.0M
2023-09-26 31.67 31.81 31.39 31.39 0.0M
2023-09-25 31.92 32.79 31.84 32.37 0.0M
2023-09-22 32.74 33.36 32.74 32.87 0.0M
2023-09-21 31.66 31.80 31.32 31.50 0.1M
2023-09-20 33.51 33.80 33.03 33.25 0.0M
2023-09-19 32.38 33.74 32.38 33.45 0.0M
2023-09-18 33.34 33.52 33.00 33.19 0.0M
2023-09-15 34.16 34.37 33.04 33.75 0.0M
2023-09-14 34.04 34.39 33.92 33.92 0.0M
2023-09-13 34.09 34.09 33.71 33.71 0.0M
2023-09-12 34.04 34.35 34.04 34.28 0.0M
2023-09-11 34.49 34.49 34.24 34.30 0.0M
2023-09-08 33.52 33.68 33.24 33.33 0.0M
2023-09-07 33.99 34.01 33.28 33.31 0.1M
2023-09-06 34.43 34.98 34.43 34.60 0.0M
2023-09-05 34.31 34.83 34.30 34.61 0.1M
2023-09-01 34.31 34.63 34.19 34.19 0.0M
2023-08-31 34.30 34.30 33.89 33.89 0.0M
2023-08-30 34.18 34.20 34.02 34.09 0.0M
2023-08-29 34.75 35.07 34.40 35.01 0.0M
2023-08-28 33.76 34.34 33.74 34.19 0.0M
2023-08-25 34.05 34.24 33.34 33.75 0.0M
2023-08-24 34.22 34.22 33.54 33.58 0.1M
2023-08-23 33.74 34.38 33.70 34.08 0.1M
2023-08-22 34.24 34.25 33.67 33.75 0.0M
2023-08-21 33.96 34.18 33.90 34.13 0.1M
2023-08-18 33.86 34.22 33.86 33.90 0.0M
2023-08-17 34.73 35.20 34.33 34.74 0.1M
2023-08-16 34.15 34.38 33.91 33.91 0.0M
2023-08-15 35.03 35.20 34.93 34.93 0.0M
2023-08-14 34.53 35.03 34.49 34.97 0.0M
2023-08-11 35.48 35.54 35.25 35.33 0.0M
2023-08-10 36.90 37.36 36.48 36.57 0.0M
2023-08-09 35.17 35.70 35.17 35.48 0.0M
2023-08-08 36.00 36.00 35.29 35.70 0.0M
2023-08-07 36.86 36.86 36.40 36.61 0.0M
2023-08-04 37.49 37.70 37.14 37.20 0.0M
2023-08-03 36.90 37.66 36.81 37.35 0.1M
2023-08-02 37.80 37.80 36.82 37.15 0.0M
2023-08-01 38.59 39.10 38.59 38.61 0.0M
2023-07-31 39.48 39.71 39.14 39.14 0.0M
2023-07-28 38.75 39.33 38.75 39.17 0.1M
2023-07-27 37.75 37.84 36.82 36.82 0.1M
2023-07-26 37.11 37.69 36.94 37.40 0.0M
2023-07-25 37.65 37.78 37.43 37.60 0.0M
2023-07-24 36.05 37.03 36.04 36.67 0.0M
2023-07-21 36.45 36.45 36.00 36.12 0.0M
2023-07-20 36.70 36.73 36.24 36.43 0.0M
2023-07-19 37.89 37.89 37.39 37.45 0.0M
2023-07-18 37.10 37.43 36.96 37.21 0.0M
2023-07-17 36.99 37.92 36.99 37.68 0.1M
2023-07-14 37.66 37.92 37.64 37.64 0.0M
2023-07-13 37.37 37.92 37.37 37.80 0.1M
2023-07-12 35.70 36.90 35.70 36.83 0.1M
2023-07-11 34.99 34.99 34.49 34.87 0.1M
2023-07-10 33.51 34.28 33.51 34.25 0.0M
2023-07-07 33.73 34.50 33.54 34.25 0.1M
2023-07-06 33.97 33.97 33.05 33.25 0.1M
2023-07-05 35.03 35.16 34.98 35.11 0.1M
2023-07-03 35.47 35.80 35.34 35.34 0.0M
2023-06-30 35.98 36.20 35.60 36.04 0.0M
2023-06-29 35.79 35.79 34.96 35.36 0.0M
2023-06-28 36.18 36.30 35.89 36.20 0.1M
2023-06-27 35.54 35.68 35.03 35.29 0.0M
2023-06-26 31.84 32.51 31.84 32.07 0.0M
2023-06-23 31.73 32.13 31.73 31.88 0.0M
2023-06-22 32.73 33.40 32.73 33.25 0.0M
2023-06-21 33.57 33.59 33.27 33.49 0.1M
2023-06-20 34.68 34.80 34.04 34.24 0.0M
2023-06-16 35.47 35.47 35.26 35.45 0.1M
2023-06-15 34.67 35.50 34.67 35.47 0.1M
2023-06-14 33.76 34.25 33.68 34.23 0.0M
2023-06-13 33.73 34.10 33.73 33.87 0.0M
2023-06-12 33.67 33.81 33.42 33.47 0.0M
2023-06-09 33.00 33.46 32.92 33.06 0.0M
2023-06-08 32.57 33.02 32.57 32.97 0.0M
2023-06-07 32.72 33.00 32.43 32.43 0.1M
2023-06-06 32.11 32.97 32.11 32.90 0.1M
2023-06-05 32.34 32.99 32.34 32.70 0.1M
2023-06-02 32.87 33.10 32.65 32.68 0.1M
2023-06-01 30.96 31.47 30.96 31.47 0.2M
2023-05-31 30.11 30.34 29.81 30.16 0.1M
2023-05-30 31.55 31.55 30.82 30.97 0.0M
2023-05-26 31.78 32.08 31.70 31.90 0.2M
2023-05-25 32.00 32.00 31.29 31.33 0.1M
2023-05-24 32.61 32.97 32.56 32.56 0.1M
2023-05-23 33.75 33.76 33.12 33.12 0.2M
2023-05-22 34.07 34.74 34.07 34.33 0.2M
2023-05-19 34.41 34.54 34.10 34.22 0.2M
2023-05-18 34.22 34.78 34.22 34.40 0.2M
2023-05-17 34.68 35.77 34.68 35.64 0.4M
2023-05-16 34.64 35.05 34.51 34.57 0.2M
2023-05-15 33.81 34.54 33.81 34.47 0.2M
2023-05-12 32.95 33.04 32.54 32.54 0.1M
2023-05-11 33.24 33.82 33.24 33.74 0.2M
2023-05-10 33.25 33.44 33.03 33.21 0.2M
2023-05-09 32.86 33.01 32.57 32.60 0.3M
2023-05-08 34.67 34.67 34.40 34.42 0.1M
2023-05-05 34.50 34.89 34.41 34.78 0.3M
2023-05-04 33.98 34.05 33.75 33.99 0.2M
2023-05-03 34.24 34.50 34.09 34.29 0.2M
2023-05-02 34.66 34.66 34.29 34.45 0.2M
2023-05-01 34.83 35.51 34.83 35.18 0.0M
2023-04-28 35.22 35.68 35.07 35.45 0.0M
2023-04-27 35.25 35.42 35.15 35.26 0.0M
2023-04-26 35.06 35.25 34.95 34.95 0.0M
2023-04-25 34.55 34.59 34.13 34.13 0.0M
2023-04-24 35.25 35.31 34.77 34.90 0.0M
2023-04-21 35.93 36.03 35.77 35.79 0.0M
2023-04-20 36.32 36.57 36.15 36.26 0.1M
2023-04-19 36.43 36.88 36.43 36.58 0.0M
2023-04-18 37.42 37.51 36.88 37.15 0.0M
2023-04-17 36.90 37.04 36.55 36.97 0.1M
2023-04-14 35.71 35.82 35.24 35.33 0.1M
2023-04-13 34.99 35.25 34.86 34.97 0.0M
2023-04-12 33.94 33.94 32.94 33.03 0.0M
2023-04-11 34.84 34.94 34.46 34.58 0.1M
2023-04-10 35.00 36.43 35.00 35.43 0.1M
2023-04-06 35.38 35.93 34.88 35.86 0.1M
2023-04-05 36.31 36.34 35.49 35.91 0.0M
2023-04-04 37.18 37.20 36.70 37.09 0.0M
2023-04-03 36.95 37.12 36.78 36.91 0.0M
2023-03-31 37.20 37.34 36.62 36.66 0.1M
2023-03-30 37.26 37.45 36.90 37.35 0.0M
2023-03-29 36.92 37.07 36.71 36.85 0.1M
2023-03-28 36.07 36.39 35.83 36.39 0.1M
2023-03-27 35.01 35.23 34.75 35.00 0.0M
2023-03-24 36.61 36.82 36.32 36.61 0.1M
2023-03-23 36.70 37.23 36.65 36.97 0.1M
2023-03-22 34.17 35.41 34.17 34.74 0.1M
2023-03-21 33.62 34.02 33.34 33.65 0.0M
2023-03-20 33.40 33.50 33.08 33.15 0.1M
2023-03-17 33.10 33.13 32.58 32.74 0.1M
2023-03-16 32.66 33.55 32.59 33.54 0.1M
2023-03-15 32.81 33.41 32.79 33.35 0.0M
2023-03-14 34.47 34.77 34.37 34.66 0.1M
2023-03-13 33.12 34.00 33.12 33.78 0.1M
2023-03-10 33.36 33.64 33.12 33.16 0.0M
2023-03-09 33.99 34.05 33.47 33.47 0.0M
2023-03-08 34.72 34.86 34.43 34.69 0.1M
2023-03-07 35.43 35.56 34.75 34.90 0.0M
2023-03-06 35.93 36.15 35.73 35.73 0.1M
2023-03-03 35.47 36.17 35.47 36.16 0.0M
2023-03-02 35.42 36.53 35.42 36.49 0.1M
2023-03-01 37.56 37.56 37.07 37.18 0.1M
2023-02-28 35.38 35.65 35.21 35.40 0.1M
2023-02-27 35.15 35.19 34.79 34.90 0.0M
2023-02-24 34.43 34.57 33.83 34.06 0.0M
2023-02-23 36.01 36.01 35.11 35.40 0.0M
2023-02-22 35.59 35.69 35.00 35.40 0.1M
2023-02-21 34.78 35.60 34.77 35.19 0.1M
2023-02-17 37.39 37.43 37.07 37.40 0.0M
2023-02-16 37.97 38.62 37.88 38.35 0.0M
2023-02-15 38.20 38.40 37.93 38.37 0.1M
2023-02-14 38.20 38.73 38.07 38.41 0.1M
2023-02-13 38.50 39.12 38.50 38.90 0.0M
2023-02-10 38.46 38.46 37.83 38.15 0.0M
2023-02-09 39.03 39.11 38.21 38.38 0.1M
2023-02-08 38.21 38.21 37.91 38.06 0.0M
2023-02-07 37.99 38.28 37.66 38.05 0.1M
2023-02-06 37.66 37.93 37.53 37.83 0.1M
2023-02-03 39.00 39.26 38.53 38.70 0.1M
2023-02-02 39.27 39.46 38.82 39.03 0.1M
2023-02-01 38.42 39.13 38.27 39.00 0.0M
2023-01-31 38.27 38.75 38.26 38.75 0.0M
2023-01-30 38.91 38.91 38.37 38.50 0.1M
2023-01-27 40.78 41.11 40.64 41.05 0.1M
2023-01-26 40.91 41.00 40.39 40.72 0.1M
2023-01-25 39.38 39.93 39.19 39.93 0.1M
2023-01-24 39.60 40.26 39.60 40.18 0.1M
2023-01-23 39.23 39.84 39.23 39.84 0.1M
2023-01-20 39.06 39.72 39.06 39.72 0.1M
2023-01-19 38.62 39.02 38.40 38.84 0.1M
2023-01-18 39.71 39.92 38.67 38.67 0.0M
2023-01-17 39.16 39.40 39.04 39.33 0.1M
2023-01-13 39.67 40.11 39.65 40.07 0.1M
2023-01-12 39.43 39.55 38.78 39.11 0.3M
2023-01-11 39.50 39.50 38.93 39.30 0.1M
2023-01-10 38.02 38.45 37.82 38.29 0.1M
2023-01-09 38.36 38.54 38.05 38.17 0.1M
2023-01-06 36.50 37.27 36.13 37.25 0.1M
2023-01-05 35.10 35.69 35.10 35.55 0.1M
2023-01-04 36.25 36.93 36.12 36.90 0.2M
2023-01-03 35.03 35.32 34.83 35.14 0.1M