Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Naspers Ltd (OP: NAPRF )

215.51 -1.49 (-0.68%)
Streaming Delayed Price Updated: 9:51 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 244.75 244.75 240.00 244.75 65 +4.75(+1.98%)
May 30, 2018 241.00 246.84 236.00 240.00 737 -10.85(-4.33%)
May 29, 2018 250.00 250.85 242.15 250.85 926 -5.41(-2.11%)
May 25, 2018 256.26 256.26 256.26 0 -0.74(-0.29%)
May 24, 2018 259.50 259.50 257.00 257.00 12 -3.33(-1.28%)
May 23, 2018 251.00 260.33 251.00 260.33 177 +5.33(+2.09%)
May 22, 2018 256.50 258.00 250.15 255.00 365 +1.10(+0.43%)
May 21, 2018 253.80 253.90 250.00 253.90 130 +3.90(+1.56%)
May 18, 2018 250.00 250.00 250.00 250.00 10 -3.95(-1.56%)
May 17, 2018 256.25 259.00 253.95 253.95 1,280 -16.05(-5.94%)
May 16, 2018 266.50 270.00 266.50 270.00 452 +29.33(+12.19%)
May 15, 2018 250.00 251.65 240.67 240.67 239 -26.53(-9.93%)
May 14, 2018 263.49 267.20 262.00 267.20 240 +3.71(+1.41%)
May 11, 2018 257.15 263.49 257.15 263.49 24 +1.75(+0.67%)
May 10, 2018 258.00 263.35 258.00 261.74 279 +17.34(+7.09%)
May 09, 2018 252.25 252.25 243.65 244.40 53 +0.40(+0.16%)
May 08, 2018 239.15 246.95 237.85 244.00 496 +7.56(+3.20%)
May 07, 2018 244.05 244.05 236.44 236.44 230 -8.64(-3.53%)
May 04, 2018 243.00 245.08 243.00 245.08 35 +15.08(+6.56%)
May 03, 2018 234.45 234.45 227.11 230.00 52 -6.00(-2.54%)
May 02, 2018 241.85 241.85 236.00 236.00 80 -4.00(-1.67%)
May 01, 2018 240.00 240.00 240.00 240.00 152 -0.57(-0.24%)
Apr 30, 2018 239.60 240.57 239.60 240.57 73 -1.93(-0.80%)
Apr 27, 2018 240.00 249.50 240.00 242.50 693 -2.20(-0.90%)
Apr 26, 2018 242.00 244.70 242.00 244.70 148 +10.74(+4.59%)
Apr 25, 2018 244.20 244.20 233.96 233.96 433 -16.04(-6.42%)
Apr 24, 2018 243.00 250.90 243.00 250.00 302 +2.00(+0.81%)
Apr 23, 2018 248.00 250.50 245.01 248.00 663 -8.13(-3.17%)
Apr 20, 2018 251.25 256.13 251.25 256.13 493 -1.87(-0.72%)
Apr 19, 2018 261.35 261.38 250.55 258.00 264 +3.75(+1.47%)
Apr 18, 2018 253.00 254.25 253.00 254.25 2 +1.25(+0.49%)
Apr 17, 2018 247.50 253.00 247.50 253.00 705 +0.00(+0.00%)
Apr 16, 2018 247.50 253.00 247.50 253.00 157 +3.00(+1.20%)
Apr 13, 2018 247.25 250.00 246.75 250.00 121 -9.00(-3.47%)
Apr 12, 2018 256.00 259.00 250.22 259.00 165 +2.50(+0.97%)
Apr 11, 2018 252.00 256.50 250.50 256.50 28,760 +0.45(+0.18%)
Apr 10, 2018 247.40 256.05 247.40 256.05 101 +11.05(+4.51%)
Apr 09, 2018 248.47 248.47 245.00 245.00 24 +0.00(+0.00%)
Apr 06, 2018 252.40 252.40 245.00 245.00 169 -14.12(-5.45%)
Apr 05, 2018 259.12 259.12 259.12 259.12 200 +10.72(+4.32%)
Apr 04, 2018 244.90 248.40 244.90 248.40 20 -0.85(-0.34%)
Apr 03, 2018 242.70 249.25 240.70 249.25 260 +11.25(+4.73%)
Apr 02, 2018 253.00 253.00 238.00 238.00 177 -16.25(-6.39%)
Mar 29, 2018 254.25 254.25 254.25 0 +4.25(+1.70%)
Mar 28, 2018 253.00 254.25 247.58 250.00 429 -16.05(-6.03%)
Mar 27, 2018 266.05 267.50 266.05 266.05 103 +0.20(+0.08%)
Mar 26, 2018 265.85 265.85 265.85 265.85 1 +5.73(+2.20%)
Mar 23, 2018 271.15 272.45 260.12 260.12 389 -5.13(-1.93%)
Mar 22, 2018 278.15 279.00 265.25 265.25 197 -24.70(-8.52%)
Mar 21, 2018 285.50 293.60 282.10 289.95 3,594 -2.00(-0.69%)
Mar 20, 2018 291.80 291.95 285.40 291.95 97 +5.45(+1.90%)
Mar 19, 2018 279.00 286.50 279.00 286.50 45 -3.30(-1.14%)
Mar 16, 2018 287.60 289.80 285.00 289.80 8 +1.60(+0.56%)
Mar 15, 2018 295.50 295.50 288.20 288.20 34 -10.80(-3.61%)
Mar 14, 2018 298.85 299.00 298.85 299.00 12 -0.80(-0.27%)
Mar 13, 2018 307.80 307.80 299.80 299.80 306 +0.95(+0.32%)
Mar 12, 2018 307.65 307.65 298.85 298.85 92 -9.60(-3.11%)
Mar 09, 2018 296.63 308.45 296.63 308.45 43 +13.45(+4.56%)
Mar 08, 2018 295.00 295.00 295.00 295.00 45 +0.02(+0.01%)
Mar 07, 2018 294.99 295.00 294.50 294.98 638 -0.27(-0.09%)
Mar 06, 2018 289.45 296.63 289.45 295.25 42 +11.85(+4.18%)
Mar 05, 2018 277.00 283.40 277.00 283.40 240 +6.40(+2.31%)
Mar 02, 2018 265.15 277.00 265.15 277.00 20 +14.50(+5.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.