OTC Markets OTCPK - Delayed Quote USD

Naspers Limited (NPSNY)

47.90

-0.03

(-0.06%)

At close: April 21 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 21, 2025	46.75	48.23	46.75	47.90	47.90	33,700
Apr 17, 2025	47.97	48.37	47.71	48.20	48.20	18,700
Apr 16, 2025	47.31	47.61	46.70	46.99	46.99	48,800
Apr 15, 2025	47.55	47.76	46.92	47.20	47.20	59,100
Apr 14, 2025	46.23	47.78	46.23	47.52	47.52	34,300
Apr 11, 2025	44.42	45.70	43.98	45.55	45.55	71,000
Apr 10, 2025	44.48	44.60	43.17	44.10	44.10	33,700
Apr 9, 2025	41.96	45.42	41.96	45.25	45.25	227,700
Apr 8, 2025	44.93	44.93	41.69	41.69	41.69	89,300
Apr 7, 2025	43.23	45.60	41.84	42.73	42.73	88,400
Apr 4, 2025	46.45	46.78	44.99	45.67	45.67	85,200
Apr 3, 2025	48.57	49.80	48.57	49.10	49.10	22,100
Apr 2, 2025	49.64	50.00	49.64	50.00	50.00	12,300
Apr 1, 2025	49.76	50.28	49.72	49.98	49.98	44,200
Mar 31, 2025	49.18	49.83	49.13	49.83	49.83	11,500
Mar 28, 2025	51.12	51.12	50.00	50.01	50.01	16,900
Mar 27, 2025	51.16	51.99	51.16	51.65	51.65	28,900
Mar 26, 2025	51.18	51.27	50.73	50.96	50.96	21,300
Mar 25, 2025	51.25	51.30	50.54	50.63	50.63	36,500
Mar 24, 2025	51.13	51.58	51.04	51.17	51.17	20,400
Mar 21, 2025	50.53	51.72	50.53	50.93	50.93	39,400
Mar 20, 2025	51.41	51.41	50.63	51.14	51.14	82,100
Mar 19, 2025	54.26	54.28	53.37	53.74	53.74	21,600
Mar 18, 2025	53.81	53.87	53.02	53.20	53.20	17,800
Mar 17, 2025	51.50	52.74	51.50	52.74	52.74	31,000
Mar 14, 2025	51.71	52.17	51.71	52.04	52.04	16,600
Mar 13, 2025	50.66	50.87	50.45	50.70	50.70	27,100
Mar 12, 2025	50.98	51.15	50.54	51.15	51.15	22,000
Mar 11, 2025	50.90	51.44	50.68	51.43	51.43	43,600
Mar 10, 2025	51.69	51.84	50.13	50.32	50.32	134,200
Mar 7, 2025	52.26	52.84	52.26	52.58	52.58	51,800
Mar 6, 2025	54.25	54.36	53.55	53.55	53.55	68,700
Mar 5, 2025	51.01	52.44	50.81	52.42	52.42	81,000
Mar 4, 2025	48.89	49.73	48.58	49.37	49.37	71,300
Mar 3, 2025	48.90	48.95	47.83	47.83	47.83	19,700
Feb 28, 2025	48.29	48.32	47.44	47.70	47.70	58,800
Feb 27, 2025	49.88	50.31	49.86	49.86	49.86	9,800
Feb 26, 2025	50.16	50.65	50.09	50.30	50.30	39,500
Feb 25, 2025	49.94	49.94	49.24	49.70	49.70	100,100
Feb 24, 2025	50.09	50.09	49.20	49.38	49.38	37,300
Feb 21, 2025	53.79	54.16	53.29	53.77	53.77	84,600
Feb 20, 2025	52.63	53.49	52.30	52.43	52.43	97,900
Feb 19, 2025	51.82	52.01	51.55	51.78	51.78	54,400
Feb 18, 2025	52.81	52.90	52.19	52.43	52.43	81,200
Feb 14, 2025	49.26	50.11	49.24	49.83	49.83	140,300
Feb 13, 2025	46.19	46.93	46.17	46.93	46.93	48,300
Feb 12, 2025	45.52	46.05	45.21	45.82	45.82	20,400
Feb 11, 2025	44.83	44.93	44.59	44.64	44.64	92,100
Feb 10, 2025	44.95	45.10	44.80	44.92	44.92	31,700
Feb 7, 2025	44.26	44.53	43.89	44.01	44.01	38,000
Feb 6, 2025	43.63	43.88	43.36	43.75	43.75	30,100
Feb 5, 2025	43.06	43.23	42.98	43.15	43.15	41,600
Feb 4, 2025	42.73	43.53	42.73	43.11	43.11	22,400
Feb 3, 2025	41.32	42.11	41.19	41.41	41.41	18,500
Jan 31, 2025	42.97	42.97	41.79	42.05	42.05	76,900
Jan 30, 2025	41.71	43.00	41.71	43.00	43.00	54,600
Jan 29, 2025	41.72	42.54	41.72	42.34	42.34	43,600
Jan 28, 2025	41.53	41.71	41.04	41.71	41.71	45,900
Jan 27, 2025	40.98	41.12	40.69	41.00	41.00	34,300
Jan 24, 2025	40.96	41.18	40.88	40.99	40.99	44,300
Jan 23, 2025	40.02	40.40	39.86	40.18	40.18	62,400
Jan 22, 2025	40.05	40.37	39.95	40.18	40.18	28,400
Jan 21, 2025	40.32	40.33	39.94	40.24	40.24	25,400
Jan 17, 2025	39.14	39.54	39.14	39.44	39.44	28,400
Jan 16, 2025	38.81	39.02	38.56	38.92	38.92	36,000
Jan 15, 2025	39.35	39.63	38.95	39.17	39.17	95,700
Jan 14, 2025	37.95	38.29	37.80	38.12	38.12	106,300
Jan 13, 2025	37.10	37.64	37.06	37.55	37.55	40,800
Jan 10, 2025	38.41	38.49	37.93	38.10	38.10	160,000
Jan 8, 2025	38.95	39.03	38.56	38.80	38.80	509,400
Jan 7, 2025	40.43	40.49	39.48	39.84	39.84	139,100
Jan 6, 2025	44.59	44.88	40.50	41.56	41.56	133,500
Jan 3, 2025	43.54	44.39	43.54	44.08	44.08	12,500
Jan 2, 2025	43.94	43.94	43.59	43.69	43.69	28,800
Dec 31, 2024	44.33	44.33	43.54	43.85	43.85	30,500
Dec 30, 2024	44.41	44.45	43.96	44.07	44.07	50,100
Dec 27, 2024	45.03	45.60	45.03	45.45	45.45	48,600
Dec 26, 2024	45.25	46.15	45.20	45.32	45.32	28,500
Dec 24, 2024	45.28	46.21	45.28	45.72	45.72	12,000
Dec 23, 2024	45.09	46.48	45.09	46.39	46.39	19,100
Dec 20, 2024	46.20	46.68	45.88	46.08	46.08	92,100
Dec 19, 2024	47.40	47.40	46.80	46.82	46.82	26,500
Dec 18, 2024	48.36	48.36	46.66	46.66	46.66	24,200
Dec 17, 2024	49.48	49.48	48.30	49.08	49.08	141,900
Dec 16, 2024	49.00	49.53	49.00	49.28	49.28	14,200
Dec 13, 2024	49.07	50.05	49.07	49.71	49.71	37,700
Dec 12, 2024	49.40	49.50	48.95	48.95	48.95	29,100
Dec 11, 2024	49.50	49.59	48.98	49.44	49.44	64,400
Dec 10, 2024	49.04	49.20	48.80	48.90	48.90	61,900
Dec 9, 2024	49.90	50.20	49.52	49.57	49.57	63,500
Dec 6, 2024	48.95	49.08	48.75	48.75	48.75	20,400
Dec 5, 2024	48.69	48.82	48.10	48.59	48.59	48,000
Dec 4, 2024	47.31	47.72	47.10	47.40	47.40	47,400
Dec 3, 2024	47.31	47.45	46.98	47.21	47.21	21,800
Dec 2, 2024	46.97	47.23	46.15	47.13	47.13	55,800
Nov 29, 2024	45.16	45.71	44.87	45.71	45.71	44,400
Nov 27, 2024	45.40	45.64	45.25	45.49	45.49	17,900
Nov 26, 2024	45.41	45.48	45.04	45.26	45.26	74,400
Nov 25, 2024	45.36	45.36	44.98	45.15	45.15	10,100
Nov 22, 2024	44.95	44.96	44.66	44.96	44.96	7,900
Nov 21, 2024	45.63	45.63	45.35	45.36	45.36	18,800
Nov 20, 2024	45.27	45.63	45.22	45.62	45.62	46,600
Nov 19, 2024	45.51	45.64	45.25	45.62	45.62	11,300
Nov 18, 2024	45.56	46.14	45.56	45.94	45.94	27,400
Nov 15, 2024	45.54	45.54	44.93	45.48	45.48	33,500
Nov 14, 2024	45.35	45.54	45.12	45.20	45.20	18,100
Nov 13, 2024	45.70	45.72	44.54	44.98	44.98	52,800
Nov 12, 2024	45.64	45.75	44.92	45.21	45.21	22,100
Nov 11, 2024	46.31	46.31	45.38	45.58	45.58	12,500
Nov 8, 2024	46.95	46.95	45.89	46.12	46.12	45,400
Nov 7, 2024	47.96	48.57	47.87	48.04	48.04	28,100
Nov 6, 2024	46.56	47.38	46.54	47.19	47.19	40,000
Nov 5, 2024	48.67	48.86	48.32	48.76	48.76	54,700
Nov 4, 2024	47.64	48.03	47.38	47.69	47.69	72,000
Nov 1, 2024	47.99	48.16	47.66	47.78	47.78	7,300
Oct 31, 2024	48.14	48.14	46.74	47.18	47.18	14,600
Oct 30, 2024	47.28	47.67	47.28	47.62	47.62	21,500
Oct 29, 2024	48.22	49.01	48.17	48.38	48.38	65,800
Oct 28, 2024	47.47	48.19	47.47	47.89	47.89	75,600
Oct 25, 2024	46.91	48.00	46.91	47.38	47.38	8,700
Oct 24, 2024	47.01	47.01	46.55	46.81	46.81	27,800
Oct 23, 2024	47.05	47.17	46.75	46.81	46.81	32,500
Oct 22, 2024	47.41	47.54	46.85	47.26	47.26	14,600
Oct 21, 2024	47.08	47.14	46.66	47.01	47.01	43,800
Oct 18, 2024	47.50	47.86	47.49	47.49	47.49	9,200
Oct 17, 2024	45.68	46.44	45.68	46.11	46.11	21,000
Oct 16, 2024	47.05	47.05	46.61	46.63	46.63	15,600
Oct 15, 2024	46.66	46.67	46.11	46.18	46.18	19,600
Oct 14, 2024	48.04	48.72	47.88	48.03	48.03	60,500
Oct 11, 2024	47.66	48.73	47.66	48.73	48.73	15,900
Oct 10, 2024	48.19	48.58	47.96	48.58	48.58	69,900
Oct 9, 2024	47.73	48.74	47.72	48.67	48.67	25,100
Oct 8, 2024	48.68	48.68	47.78	48.08	48.08	52,500
Oct 7, 2024	50.95	51.46	50.57	51.46	51.46	110,000
Oct 4, 2024	49.58	49.95	49.48	49.94	49.94	74,200
Oct 3, 2024	50.09	50.26	49.52	49.93	49.93	50,200
Oct 2, 2024	50.47	50.83	50.10	50.76	50.76	108,300
Oct 1, 2024	49.27	49.30	48.51	49.28	49.28	49,400
Sep 30, 2024	49.07	49.22	47.94	48.14	48.14	54,000
Sep 27, 2024	49.16	49.42	48.79	49.00	49.00	50,800
Sep 26, 2024	48.19	48.70	48.08	48.70	48.70	159,900
Sep 25, 2024	45.54	45.54	44.88	44.88	44.88	66,500
Sep 24, 2024	43.62	44.75	43.56	44.65	44.65	39,800
Sep 23, 2024	42.51	42.51	42.24	42.26	42.26	17,600
Sep 20, 2024	40.89	41.84	40.89	41.39	41.39	33,400
Sep 19, 2024	41.60	41.99	41.50	41.99	41.99	20,700
Sep 18, 2024	40.08	40.53	39.92	39.92	39.92	46,100
Sep 17, 2024	39.55	40.31	39.55	39.93	39.93	22,100
Sep 16, 2024	39.30	39.49	39.26	39.42	39.42	21,100
Sep 13, 2024	39.51	39.56	39.32	39.36	39.36	11,000
Sep 12, 2024	39.15	39.66	39.12	39.59	39.59	23,800
Sep 11, 2024	39.41	39.82	39.02	39.67	39.67	15,600
Sep 10, 2024	39.39	39.66	39.13	39.53	39.53	12,200
Sep 9, 2024	39.77	40.00	39.55	40.00	40.00	26,300
Sep 6, 2024	40.34	40.34	39.28	39.39	39.39	16,100
Sep 5, 2024	40.74	41.32	40.74	40.93	40.93	54,400
Sep 4, 2024	40.22	40.47	40.02	40.20	40.20	18,500
Sep 3, 2024	40.81	40.91	40.26	40.29	40.29	13,700
Aug 30, 2024	41.60	41.60	40.97	41.10	41.10	79,300
Aug 29, 2024	40.16	40.58	40.16	40.50	40.50	11,400
Aug 28, 2024	40.51	40.61	39.99	40.14	40.14	32,400
Aug 27, 2024	40.83	41.14	40.69	41.05	41.05	9,300
Aug 26, 2024	41.10	41.11	40.60	40.67	40.67	171,200
Aug 23, 2024	40.91	41.78	40.91	41.65	41.65	33,200
Aug 22, 2024	41.41	41.41	40.78	40.98	40.98	9,400
Aug 21, 2024	41.25	41.33	40.78	41.33	41.33	21,000
Aug 20, 2024	40.71	40.87	40.37	40.59	40.59	33,400
Aug 19, 2024	40.95	41.39	40.95	41.25	41.25	20,600
Aug 16, 2024	40.83	41.16	40.82	41.09	41.09	20,800
Aug 15, 2024	40.50	40.71	40.39	40.59	40.59	27,800
Aug 14, 2024	40.92	40.95	39.88	40.00	40.00	57,400
Aug 13, 2024	40.69	40.93	40.58	40.92	40.92	38,000
Aug 12, 2024	40.00	40.55	40.00	40.22	40.22	25,800
Aug 9, 2024	38.78	39.19	38.78	39.01	39.01	11,400
Aug 8, 2024	38.60	39.18	38.56	38.91	38.91	37,900
Aug 7, 2024	37.83	38.07	37.58	37.70	37.70	19,600
Aug 6, 2024	36.01	36.83	36.00	36.63	36.63	32,600
Aug 5, 2024	36.39	37.32	36.39	36.91	36.91	77,300
Aug 2, 2024	37.94	37.94	37.30	37.37	37.37	34,100
Aug 1, 2024	38.38	38.47	37.66	37.80	37.80	13,300
Jul 31, 2024	38.17	38.74	38.17	38.56	38.56	27,200
Jul 30, 2024	37.72	37.96	37.57	37.74	37.74	24,900
Jul 29, 2024	37.24	37.36	37.10	37.29	37.29	19,700
Jul 26, 2024	37.72	37.82	37.59	37.72	37.72	19,400
Jul 25, 2024	36.47	37.77	36.47	37.61	37.61	66,000
Jul 24, 2024	37.81	37.88	37.36	37.36	37.36	63,000
Jul 23, 2024	38.25	38.25	37.84	38.01	38.01	54,600
Jul 22, 2024	38.41	38.81	38.41	38.69	38.69	14,500
Jul 19, 2024	37.62	37.80	37.42	37.62	37.62	13,700
Jul 18, 2024	38.70	38.79	38.13	38.15	38.15	40,300
Jul 17, 2024	38.76	38.76	38.21	38.42	38.42	44,500
Jul 16, 2024	38.81	39.13	38.79	39.12	39.12	36,200
Jul 15, 2024	39.32	40.09	39.32	39.78	39.78	49,000
Jul 12, 2024	40.79	40.88	40.60	40.73	40.73	12,600
Jul 11, 2024	38.80	39.50	38.80	39.32	39.32	17,000
Jul 10, 2024	38.84	38.90	38.56	38.81	38.81	21,700
Jul 9, 2024	38.77	39.11	38.77	39.03	39.03	20,400
Jul 8, 2024	39.01	39.19	39.01	39.05	39.05	18,500
Jul 5, 2024	38.81	38.97	38.31	38.76	38.76	34,900
Jul 3, 2024	38.28	38.72	37.96	38.22	38.22	29,400
Jul 2, 2024	37.58	37.72	37.38	37.62	37.62	20,700
Jul 1, 2024	38.64	38.64	37.80	37.89	37.89	71,700
Jun 28, 2024	38.91	39.08	38.81	38.95	38.95	31,900
Jun 27, 2024	38.75	38.90	38.39	38.48	38.48	40,100
Jun 26, 2024	39.13	39.53	39.13	39.49	39.49	25,100
Jun 25, 2024	39.32	39.33	38.99	39.32	39.32	70,100
Jun 24, 2024	40.43	41.00	40.42	40.70	40.70	42,400
Jun 21, 2024	40.73	40.77	40.08	40.15	40.15	35,400
Jun 20, 2024	41.22	41.24	40.84	41.05	41.05	46,800
Jun 18, 2024	41.11	41.68	41.00	41.51	41.51	67,000
Jun 17, 2024	40.00	41.44	40.00	41.35	41.35	13,800
Jun 14, 2024	40.50	40.77	40.40	40.67	40.67	37,100
Jun 13, 2024	41.49	42.17	41.42	41.64	41.64	30,000
Jun 12, 2024	41.51	42.77	41.50	42.40	42.40	55,400
Jun 11, 2024	40.57	41.07	40.57	41.04	41.04	23,600
Jun 10, 2024	40.53	41.16	40.49	41.16	41.16	80,400
Jun 7, 2024	40.32	40.88	40.32	40.60	40.60	43,700
Jun 6, 2024	41.16	41.31	40.93	41.31	41.31	10,900
Jun 5, 2024	40.72	40.84	40.38	40.84	40.84	58,200
Jun 4, 2024	41.33	41.38	40.64	40.83	40.83	28,900
Jun 3, 2024	40.68	41.24	40.68	40.91	40.91	15,600
May 31, 2024	39.92	39.97	39.44	39.88	39.88	36,100
May 30, 2024	41.18	41.18	40.39	40.51	40.51	49,600
May 29, 2024	41.25	41.37	40.91	41.15	41.15	89,400
May 28, 2024	41.89	42.42	41.81	42.24	42.24	25,200
May 24, 2024	42.24	42.59	42.20	42.31	42.31	21,700
May 23, 2024	43.31	43.31	42.25	42.31	42.31	13,900
May 22, 2024	43.20	43.25	42.41	42.50	42.50	31,900
May 21, 2024	42.96	43.63	42.96	43.43	43.43	53,200
May 20, 2024	42.97	43.20	42.96	43.20	43.20	24,900
May 17, 2024	42.78	43.31	42.78	43.21	43.21	43,700
May 16, 2024	44.00	44.84	44.00	44.79	44.79	43,800
May 15, 2024	43.38	44.00	43.38	43.99	43.99	73,200
May 14, 2024	43.22	43.96	43.22	43.47	43.47	73,000
May 13, 2024	41.72	42.25	41.68	41.76	41.76	30,500
May 10, 2024	41.00	41.31	40.78	40.87	40.87	12,100
May 9, 2024	40.47	41.03	40.47	40.97	40.97	21,200
May 8, 2024	39.60	40.07	39.53	39.91	39.91	39,300
May 7, 2024	40.52	40.53	40.07	40.07	40.07	8,600
May 6, 2024	41.39	41.39	40.51	40.55	40.55	26,100
May 3, 2024	41.09	41.16	40.43	40.75	40.75	38,200
May 2, 2024	39.84	40.53	39.51	40.11	40.11	78,400
May 1, 2024	38.06	39.03	38.06	38.69	38.69	42,200
Apr 30, 2024	38.94	38.94	38.10	38.14	38.14	41,000
Apr 29, 2024	38.53	38.95	38.50	38.64	38.64	49,100
Apr 26, 2024	38.38	38.76	37.73	38.44	38.44	140,100
Apr 25, 2024	37.13	37.82	37.10	37.82	37.82	40,100
Apr 24, 2024	38.00	38.37	37.75	38.19	38.19	67,300
Apr 23, 2024	37.02	37.56	37.02	37.26	37.26	147,100
Apr 22, 2024	35.36	35.84	35.36	35.58	35.58	113,000

QVCGA QVC Group Inc.

0.1481

+9.30%

9618.HK JD.com, Inc.

130.400

-6.32%

EBAY eBay Inc.

65.63

-0.95%

PDD PDD Holdings Inc.

94.36

+0.72%

SE Sea Limited

116.53

-3.67%

JMIA Jumia Technologies AG

2.1100

+0.48%

3690.HK Meituan

130.200

-4.62%

MELI MercadoLibre, Inc.

2,056.43

-2.05%

BABA Alibaba Group Holding Limited

110.15

+1.18%

9988.HK Alibaba Group Holding Limited

110.000

+1.20%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Naspers Limited (NPSNY)

Related Tickers