Get our best money-saving hacks and pro tips now

NetEase, Inc. (NETTF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

18.35

+0.10

(+0.55%)

At close: 03:57PM EST

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	18.38	18.38	18.07	18.35	18.35	1,971
02 Feb 2023	18.05	18.33	17.94	18.25	18.25	5,374
01 Feb 2023	18.20	18.39	18.13	18.20	18.20	2,690
31 Jan 2023	17.92	18.00	17.92	17.92	17.92	2,578
30 Jan 2023	17.92	18.18	17.83	17.83	17.83	9,728
27 Jan 2023	18.59	18.59	18.09	18.09	18.09	3,330
26 Jan 2023	18.52	18.52	18.24	18.24	18.24	1,633
25 Jan 2023	18.10	18.15	17.91	17.91	17.91	1,656
24 Jan 2023	18.10	18.19	17.84	18.13	18.13	4,505
23 Jan 2023	18.01	18.30	18.01	18.04	18.04	8,680
20 Jan 2023	18.09	18.09	17.62	17.94	17.94	133,835
19 Jan 2023	17.76	18.11	17.66	18.07	18.07	3,119
18 Jan 2023	17.82	18.30	17.82	17.82	17.82	8,797
17 Jan 2023	17.63	17.82	17.58	17.82	17.82	38,439
13 Jan 2023	17.61	17.81	17.50	17.73	17.73	8,640
12 Jan 2023	16.64	17.03	16.61	16.85	16.85	7,575
11 Jan 2023	16.68	16.75	16.32	16.32	16.32	2,073
10 Jan 2023	16.29	16.81	16.29	16.73	16.73	2,477
09 Jan 2023	16.75	16.79	16.09	16.57	16.57	26,872
06 Jan 2023	16.38	16.58	15.76	16.50	16.50	12,230
05 Jan 2023	15.87	16.68	15.87	16.68	16.68	8,526
04 Jan 2023	16.42	16.62	15.80	16.13	16.13	3,991
03 Jan 2023	14.89	15.56	14.89	15.09	15.09	13,803
30 Dec 2022	14.34	14.94	14.34	14.94	14.94	7,999
29 Dec 2022	14.05	14.71	14.05	14.05	14.05	2,987
28 Dec 2022	14.38	14.95	14.38	14.95	14.95	3,151
27 Dec 2022	14.25	14.80	14.25	14.25	14.25	8,770
23 Dec 2022	14.27	14.49	14.18	14.18	14.18	5,894
22 Dec 2022	14.46	15.03	14.38	14.38	14.38	3,134
21 Dec 2022	13.90	14.34	13.81	13.87	13.87	7,094
20 Dec 2022	14.05	14.07	13.54	13.54	13.54	5,055
19 Dec 2022	14.04	14.65	14.04	14.05	14.05	16,550
16 Dec 2022	14.11	14.79	14.11	14.20	14.20	8,065
15 Dec 2022	14.48	14.89	14.25	14.25	14.25	14,493
14 Dec 2022	13.95	14.60	13.95	14.22	14.22	23,847
13 Dec 2022	14.23	14.44	13.74	13.91	13.91	11,663
12 Dec 2022	13.82	14.35	13.64	13.81	13.81	24,454
09 Dec 2022	14.11	14.68	13.97	14.25	14.25	12,172
08 Dec 2022	13.98	14.81	13.98	14.13	14.13	7,080
07 Dec 2022	13.17	13.86	13.08	13.36	13.36	17,703
06 Dec 2022	13.54	14.19	13.45	13.63	13.63	12,517
05 Dec 2022	14.21	14.88	13.71	13.80	13.80	19,956
02 Dec 2022	13.44	14.37	13.31	14.01	14.01	11,937
01 Dec 2022	13.64	13.89	13.51	13.56	13.56	8,020
01 Dec 2022	0.087 Dividend
30 Nov 2022	13.83	14.39	13.67	13.70	13.61	4,847
29 Nov 2022	13.70	14.35	13.58	13.89	13.80	7,598
28 Nov 2022	12.78	13.80	12.65	13.04	12.96	16,631
25 Nov 2022	13.00	13.70	12.84	13.70	13.61	4,554
23 Nov 2022	13.13	13.76	12.97	13.27	13.19	5,923
22 Nov 2022	12.80	13.32	12.64	12.80	12.72	3,872
21 Nov 2022	12.96	13.62	12.86	13.01	12.93	6,805
18 Nov 2022	14.10	14.26	13.09	13.25	13.17	4,646
17 Nov 2022	13.65	14.93	12.74	13.91	13.82	22,659
16 Nov 2022	14.24	14.86	14.08	14.26	14.17	79,501
15 Nov 2022	14.07	14.07	13.87	13.87	13.78	1,958
14 Nov 2022	13.10	13.70	13.04	13.04	12.96	56,307
11 Nov 2022	12.57	13.02	12.41	12.80	12.72	7,757
10 Nov 2022	12.42	12.46	12.11	12.27	12.19	2,953
09 Nov 2022	11.95	12.41	11.79	11.79	11.72	4,575
08 Nov 2022	12.25	12.55	11.90	12.03	11.95	66,525
07 Nov 2022	12.47	12.97	12.33	12.47	12.39	15,370
04 Nov 2022	12.59	12.97	12.01	12.17	12.09	3,858
03 Nov 2022	11.23	12.00	11.07	11.07	11.00	94,505
02 Nov 2022	11.99	12.37	11.72	11.72	11.65	82,068
01 Nov 2022	11.58	12.00	11.44	11.91	11.84	3,413
31 Oct 2022	10.70	11.21	10.54	10.87	10.80	11,717
28 Oct 2022	10.65	11.19	10.49	10.51	10.44	10,079
27 Oct 2022	11.22	11.76	11.06	11.24	11.17	124,532
26 Oct 2022	11.24	11.82	11.12	11.52	11.45	53,222
25 Oct 2022	11.39	11.97	11.27	11.41	11.34	5,653
24 Oct 2022	11.15	11.71	10.71	11.26	11.19	270,731
21 Oct 2022	11.98	12.61	11.85	11.92	11.84	241,644
20 Oct 2022	12.51	13.52	12.39	12.88	12.80	105,595
19 Oct 2022	13.60	14.07	13.37	13.37	13.29	5,531
18 Oct 2022	14.73	14.73	13.90	13.90	13.81	91,939
17 Oct 2022	13.70	14.45	13.70	14.24	14.15	67,285
14 Oct 2022	13.88	14.45	13.54	13.83	13.74	4,762
13 Oct 2022	13.94	14.27	13.46	13.86	13.77	4,134
12 Oct 2022	14.27	14.27	14.07	14.23	14.14	3,703
11 Oct 2022	14.34	14.57	14.34	14.57	14.48	5,174
10 Oct 2022	15.04	15.40	14.90	15.05	14.95	4,951
07 Oct 2022	15.40	15.40	15.24	15.25	15.15	9,468
06 Oct 2022	15.73	16.09	15.57	15.72	15.62	6,504
05 Oct 2022	15.77	16.14	15.61	15.85	15.75	4,778
04 Oct 2022	15.66	16.05	15.41	15.57	15.47	2,884
03 Oct 2022	14.84	15.40	14.72	15.04	14.94	6,257
30 Sept 2022	15.05	15.19	14.66	15.19	15.10	91,208
29 Sept 2022	14.77	15.12	14.61	14.77	14.68	5,383
28 Sept 2022	14.89	15.40	14.89	15.37	15.27	3,852
27 Sept 2022	15.57	15.74	15.20	15.36	15.26	4,572
26 Sept 2022	15.36	16.04	15.36	15.71	15.61	8,411
23 Sept 2022	15.84	15.84	15.00	15.34	15.24	7,576
22 Sept 2022	15.58	16.27	15.58	15.70	15.60	1,990
21 Sept 2022	15.90	15.90	15.80	15.90	15.80	3,899
20 Sept 2022	16.36	16.82	16.20	16.58	16.47	5,175
19 Sept 2022	16.62	16.78	15.73	16.20	16.10	4,157
16 Sept 2022	16.47	16.73	16.31	16.47	16.37	8,252
15 Sept 2022	16.77	17.29	16.61	16.78	16.67	5,393
14 Sept 2022	16.90	17.01	16.82	17.00	16.89	6,955
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

AUD/USD0.6919-0.0163(-2.30%)

ASX 2007,558.10+46.50(+0.62%)

OIL73.23-2.65(-3.49%)

GOLD1,865.90-50.40(-2.63%)

BTC-AUD33,123.89-974.60(-2.86%)

Get our best money-saving hacks and pro tips now

NetEase, Inc. (NETTF)

ALL ORDS
7,771.80
+43.30(+0.56%)

AUD/USD
0.6919
-0.0163(-2.30%)

ASX 200
7,558.10
+46.50(+0.62%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,865.90
-50.40(-2.63%)

BTC-AUD
33,123.89
-974.60(-2.86%)