Australia markets closed

News Corporation (NWS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
38.44-0.48 (-1.23%)
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202438.4638.6338.1938.4438.4454,781
18 Apr 202438.6238.9238.6238.9238.9231,476
17 Apr 202438.6838.9638.6038.8238.82167,942
16 Apr 202438.5738.7938.5738.6838.6878,534
15 Apr 202438.8438.9838.7038.7238.7262,440
12 Apr 202439.3639.4439.1539.3339.3353,388
11 Apr 202439.1339.6239.1339.5039.50155,583
10 Apr 202440.0040.1039.6040.0440.04105,081
09 Apr 202440.0240.4140.0240.3940.3960,679
08 Apr 202440.5040.5040.1140.4240.42103,573
05 Apr 202440.1340.3140.0040.2440.2482,033
04 Apr 202440.2940.9140.2940.6440.6480,304
03 Apr 202440.3340.4039.8239.8339.83112,461
02 Apr 202440.8741.2140.8741.0141.0154,966
28 Mar 202441.6941.7841.3841.7441.74114,310
27 Mar 202441.2841.7641.1441.7241.7288,559
26 Mar 202440.9941.4440.9941.1941.19121,708
25 Mar 202441.3541.3841.0141.2241.22208,330
22 Mar 202441.4041.4441.2041.3341.33221,841
21 Mar 202441.1741.5140.9941.3841.38225,440
20 Mar 202440.9341.0140.8040.9040.9057,099
19 Mar 202440.3440.6740.1040.6040.60128,133
18 Mar 202440.5240.5440.0340.5440.54110,012
15 Mar 202441.2041.2040.9841.0841.0898,921
14 Mar 202441.1841.3441.0841.2041.2053,067
13 Mar 202441.4341.4341.1541.2941.2967,213
12 Mar 202441.1741.3641.1741.2641.2675,206
12 Mar 20240.1 Dividend
11 Mar 202441.2541.3640.9841.0740.9740,527
08 Mar 202441.2541.4241.2141.2541.15296,696
07 Mar 202441.5141.5141.0541.3141.2153,097
06 Mar 202441.7241.7241.2941.4541.3551,212
05 Mar 202441.7541.7541.3641.5241.42149,656
04 Mar 202442.2742.2741.4441.8041.70111,887
01 Mar 202443.0043.1442.3942.3942.29220,233
29 Feb 202442.1842.3842.1742.2442.14206,006
28 Feb 202442.2042.2441.8742.1142.0180,007
27 Feb 202441.9842.2041.8941.9641.8651,153
26 Feb 202442.3842.8142.1542.4042.3068,517
23 Feb 202442.2342.3042.0142.2742.1742,201
22 Feb 202441.6641.8441.4141.7341.6381,158
21 Feb 202442.0242.0241.5941.6441.5454,085
20 Feb 202442.3042.3041.9142.0641.9645,546
19 Feb 202442.3242.3241.7542.0141.9136,889
16 Feb 202442.6342.6342.2442.3242.2259,330
15 Feb 202441.9442.3841.8942.3442.2499,685
14 Feb 202441.6242.0041.5041.8841.7887,385
13 Feb 202441.9941.9941.5241.7141.6164,567
12 Feb 202441.9241.9641.6541.6541.5562,951
09 Feb 202441.7543.0541.5441.8941.79109,295
08 Feb 202442.4043.1041.2841.8541.75252,895
07 Feb 202439.5439.5439.1439.3739.2789,341
06 Feb 202438.6539.1038.6538.9738.88142,891
05 Feb 202439.2439.6739.2239.4239.32160,580
02 Feb 202439.0939.5039.0939.2539.1583,632
01 Feb 202438.8138.9838.7838.9838.8980,346
31 Jan 202439.1739.2138.7039.1139.01251,691
30 Jan 202439.5039.5439.3039.3239.22107,072
29 Jan 202439.2839.2939.0839.1739.07100,033
25 Jan 202438.9039.1438.8838.9238.8362,888
24 Jan 202438.4638.7838.2838.7838.69137,263
23 Jan 202438.2238.6138.2238.3038.21361,508
22 Jan 202438.1438.2537.9238.1738.08267,889
19 Jan 202437.5437.5537.2937.4437.35221,900
18 Jan 202437.4637.6137.3337.3337.24232,301
17 Jan 202437.8037.8037.4637.5037.41130,217
16 Jan 202437.8137.9037.7837.8337.74125,339
15 Jan 202438.0438.0437.8037.8637.771,802
12 Jan 202437.7338.0737.7337.8537.7636,703
11 Jan 202437.9437.9437.6437.7737.6858,013
10 Jan 202438.0638.1237.7637.7637.67102,230
09 Jan 202438.5438.5438.1838.3538.2615,758
08 Jan 202437.9938.1937.9638.0938.0013,575
05 Jan 202438.0738.0737.7637.9337.8417,657
04 Jan 202437.8938.0137.7837.9237.8351,114
03 Jan 202437.7137.9137.7137.7737.6820,125
02 Jan 202437.9137.9137.6837.8237.7321,107
29 Dec 202337.6937.9837.6037.6637.5745,817
28 Dec 202337.2937.5037.1937.4137.3259,941
27 Dec 202337.5637.5637.0337.2037.1164,834
22 Dec 202336.3136.5436.2836.4436.3525,641
21 Dec 202336.4436.4836.3036.3036.2168,267
20 Dec 202336.9437.0336.5936.7136.62124,700
19 Dec 202336.4836.7336.4336.6636.5743,428
18 Dec 202336.7036.7236.5336.6036.5125,594
15 Dec 202336.3136.6936.2836.5836.49336,211
14 Dec 202335.9135.9335.6635.8135.72604,996
13 Dec 202335.0335.1534.9435.1135.02254,995
12 Dec 202335.1835.3635.1535.3135.22353,785
11 Dec 202334.6735.0034.6734.9434.85254,080
08 Dec 202334.5434.8534.5434.6934.6174,687
07 Dec 202334.6934.8534.6534.6734.59399,793
06 Dec 202334.6134.6934.5234.5634.4896,298
05 Dec 202334.6334.7934.5634.6934.61142,494
04 Dec 202334.7934.8234.4934.5534.4792,705
01 Dec 202334.7034.9934.5834.7834.7066,426
30 Nov 202335.3035.4735.0635.0734.98371,166
29 Nov 202334.9435.1534.7535.0334.9446,441
28 Nov 202335.3835.6435.3335.5035.41512,558
27 Nov 202334.6234.8234.6234.7534.6721,876
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...