Australia markets closed

NetEase, Inc. (0K6G.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
99.28+7.61 (+8.30%)
At close: 04:31PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202495.4197.1495.4196.1996.19364
25 Apr 202492.8094.2592.6194.2194.21305
24 Apr 202494.5694.8993.5394.0794.07767
23 Apr 202493.3293.6192.2893.2893.281,585
22 Apr 202493.6295.2892.7795.1295.12861
19 Apr 202492.3993.4492.1493.3193.31767
18 Apr 202491.0492.7190.7592.4192.41235
17 Apr 202488.7790.3788.7790.2290.22774
16 Apr 202490.4691.5990.1691.0691.061,200
15 Apr 202493.1693.3991.9191.9191.912,578
12 Apr 202496.4596.4592.5192.7692.761,145
11 Apr 202498.9298.9295.7596.6896.6815,436
10 Apr 2024100.56103.9698.1598.8498.84584
09 Apr 2024101.02101.0299.0099.8099.80145
08 Apr 202496.9897.1096.4596.9396.93211
05 Apr 202495.8998.2295.8996.9896.98280
04 Apr 202497.5297.6296.6596.9296.922,942
03 Apr 202496.5897.7196.1497.7197.711,419
02 Apr 202496.7597.3996.0197.0997.09818
28 Mar 2024103.56104.22103.18103.59103.59220
27 Mar 2024102.89104.00102.88103.83103.83525
26 Mar 2024103.13104.39102.69104.29104.29854
25 Mar 2024103.95104.40102.72103.45103.45374
22 Mar 2024106.67106.82105.08105.63105.63710
21 Mar 2024107.81107.91106.01106.99106.99408
20 Mar 2024105.50107.55105.50106.79106.7913,836
19 Mar 2024104.39105.63103.66105.36105.36126
18 Mar 2024106.15106.49104.52105.62105.62343
15 Mar 2024108.26108.46106.87106.89106.8994
14 Mar 2024108.72109.09107.45107.45107.45345
13 Mar 2024109.10111.03109.10110.57110.57200
13 Mar 20241.07735 Dividend
12 Mar 2024108.45108.83107.77108.15107.07311
11 Mar 2024105.91108.66105.89107.48106.41916
08 Mar 2024106.13106.85105.38105.39104.3464
07 Mar 2024104.94106.38104.70106.05104.99376
06 Mar 2024108.00108.00102.35102.66101.64767
05 Mar 2024106.60106.68104.69105.66104.61449
04 Mar 2024111.61111.80108.27108.56107.48367
01 Mar 2024111.00111.07109.69110.78109.682,463
29 Feb 2024114.68114.68103.70108.12107.041,563
28 Feb 2024114.00114.18111.92112.80111.681,033
27 Feb 2024111.54114.50111.14113.60112.46770
26 Feb 2024108.11108.30107.00107.48106.41963
23 Feb 2024108.72108.72107.78108.17107.09449
22 Feb 2024107.77109.07107.56109.06107.98222
21 Feb 2024108.60109.09106.28106.45105.39369
20 Feb 2024108.29109.23106.80107.07106.00649
19 Feb 2024------
16 Feb 2024108.80109.83107.95108.36107.28350
15 Feb 2024107.58108.14106.80107.23106.16144
14 Feb 2024106.60107.53105.90106.68105.62491
13 Feb 2024106.57106.63104.65104.70103.66636
12 Feb 2024107.92108.75107.39108.41107.3341,322
09 Feb 2024106.07106.62104.22106.61105.55480
08 Feb 2024105.74105.78104.40104.50103.46317
07 Feb 2024104.23106.26103.89105.69104.646,865
06 Feb 2024102.00106.86101.68106.54105.481,242
05 Feb 2024100.33101.25100.19100.6599.653,226
02 Feb 202499.1199.7598.2998.3197.33159
01 Feb 2024101.14101.50100.13100.9299.91227
31 Jan 202496.6998.5796.6997.7096.734,525
30 Jan 202496.4898.5996.3397.3496.371,472
29 Jan 2024102.23102.4898.3198.4097.422,789
26 Jan 2024102.29102.37101.19102.14101.12969
25 Jan 2024100.22103.04100.22102.54101.5142,568
24 Jan 202496.60103.3096.60100.5199.517,405
23 Jan 202491.0998.3091.0997.6996.723,197
22 Jan 202488.2991.2188.1091.1590.241,647
19 Jan 202489.0091.6588.9691.4790.56862
18 Jan 202488.8689.6487.8789.0388.141,090
17 Jan 202487.2088.2385.7487.8186.932,296
16 Jan 202490.5091.5789.4190.1889.28958
15 Jan 2024------
12 Jan 202490.5591.1489.7890.8289.914,184
11 Jan 202490.3090.8089.4190.0689.161,456
10 Jan 202489.7090.0689.0089.2488.351,874
09 Jan 202489.6789.6788.9989.2388.34289
08 Jan 202489.9190.6588.7790.3089.401,108
05 Jan 202496.2196.2191.3891.5790.6543,923
04 Jan 202492.4796.2192.4795.7194.7563,469
03 Jan 202493.4195.9192.4795.7694.8146,068
02 Jan 202493.1695.1191.7492.2791.3546,400
29 Dec 202389.4594.0688.7393.6492.716,709
28 Dec 202387.4991.1787.4989.3288.4313,302
27 Dec 202387.5091.0486.1287.5186.647,897
22 Dec 2023104.40104.4079.8888.4687.5855,052
21 Dec 2023104.03104.03102.66103.57102.53100
20 Dec 2023103.79103.89102.79103.09102.06444
19 Dec 2023103.37104.66103.37103.44102.41328
18 Dec 2023102.27102.84101.84102.53101.51438
15 Dec 2023104.28104.78103.21103.37102.3411,351
14 Dec 2023104.16104.94103.56104.08103.04650
13 Dec 2023107.86107.97105.38105.85104.80264
12 Dec 2023106.09106.47105.21106.40105.34134
11 Dec 2023104.78105.67104.67105.19104.14591
08 Dec 2023104.89104.99104.11104.47103.435,941
07 Dec 2023104.89105.04104.26104.94103.891,460
06 Dec 2023104.97105.31102.93102.93101.902,177
05 Dec 2023107.31107.31100.92102.45101.432,972
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...