Australia markets close in 4 hours 29 minutes

News Corporation (NWS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
41.11+0.07 (+0.17%)
As of 11:23AM AEST. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 202441.1241.1941.0841.1141.11137,559
29 May 202441.0741.2240.9841.0441.0470,190
28 May 202441.3041.5041.0041.1841.1889,890
27 May 202441.1041.6641.0041.6441.6467,695
24 May 202440.2240.8240.2240.7040.70163,090
23 May 202440.4641.5940.4541.5941.59142,710
22 May 202440.7740.7740.5240.5540.5564,787
21 May 202440.9840.9840.5740.7040.70113,566
20 May 202440.3540.5740.2940.5740.5726,056
17 May 202440.3140.6440.3140.5140.5139,887
16 May 202439.8940.3439.8940.2140.2174,879
15 May 202439.7239.7539.4139.4139.4149,291
14 May 202439.5739.8239.5139.5439.54191,313
13 May 202438.9439.1838.9139.0639.0688,780
10 May 202438.5738.8438.4938.5838.58330,917
09 May 202438.4538.4536.6237.3137.31128,297
08 May 202438.5938.7138.3638.5838.5847,898
07 May 202438.3838.6138.2038.5738.5751,571
06 May 202438.1538.2338.0438.0938.0926,007
03 May 202438.0638.0637.6937.7737.7735,567
02 May 202437.9938.0537.8437.9637.9673,236
01 May 202437.8438.0937.6337.8137.8177,790
30 Apr 202438.2338.4438.0538.3938.39130,959
29 Apr 202438.5138.5138.2238.4338.4379,675
26 Apr 202438.5538.6038.1938.4038.40146,917
24 Apr 202439.3839.6339.2339.3239.32103,041
23 Apr 202439.2039.3139.0239.3139.3149,932
22 Apr 202438.7238.8238.5038.8238.8234,703
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...