Australia Markets closed

News Corporation (NWS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
22.75+0.43 (+1.93%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 June 202222.4022.7622.3222.7522.75169,809
23 June 202222.3022.4922.1922.3222.32114,195
22 June 202222.3022.3421.8922.0822.08274,632
21 June 202223.0923.3022.8123.1723.17216,236
20 June 202223.0023.0522.7222.8222.82129,585
17 June 202222.4622.6622.0222.4522.45243,154
16 June 202222.7722.8522.5422.6022.60226,778
15 June 202223.1623.1622.8422.9822.98132,626
14 June 202222.9023.3322.7923.3323.33229,761
10 June 202224.1524.1523.8623.9523.95339,890
09 June 202224.3124.4224.2124.2524.2594,967
08 June 202224.5024.6724.4524.5424.54217,657
07 June 202224.4424.5324.2624.3324.33210,677
06 June 202224.3124.5224.2724.4224.42404,986
03 June 202224.6124.9124.6124.7324.73366,571
02 June 202224.1424.3623.9624.2824.2882,255
01 June 202224.7824.7824.3824.4824.48172,458
31 May 202224.9724.9724.6824.7924.79127,805
30 May 202225.0025.0624.7325.0325.03301,276
27 May 202224.2924.5124.1924.2924.29745,978
26 May 202223.9324.2823.8523.8723.87154,181
25 May 202224.0424.0423.6723.6823.68123,316
24 May 202225.1425.1424.7124.7924.79302,076
23 May 202225.5025.6825.1925.2525.25212,388
20 May 202225.1225.4225.1225.3725.37196,031
19 May 202225.5425.7325.2625.3125.31171,461
18 May 202226.2226.5726.1526.5726.57111,704
17 May 202225.7525.8925.6225.8525.85103,700
16 May 202226.0326.1125.7226.0426.04116,408
13 May 202225.4925.8625.4125.8225.82184,840
12 May 202224.7824.8424.6124.6324.63282,376
11 May 202225.3125.3525.0425.3025.30217,590
10 May 202225.1525.4924.8925.4025.40634,078
09 May 202224.4024.4023.6224.2524.25658,186
06 May 202228.0028.0825.4126.6026.60612,285
05 May 202228.6828.8528.5028.8428.84139,527
04 May 202228.6728.7528.4228.4428.4457,796
03 May 202228.5528.9028.5528.8028.80102,615
02 May 202228.5328.5528.1328.5428.54130,058
29 Apr 202228.6428.9228.5428.7628.76181,604
28 Apr 202228.6728.8128.5528.6528.65206,343
27 Apr 202228.7528.7528.3228.5128.51124,482
26 Apr 202229.2029.6229.1329.5329.53111,060
22 Apr 202229.6829.6829.1329.4129.41116,750
21 Apr 202229.9029.9029.5229.6729.6759,292
20 Apr 202229.7729.9929.4329.4329.43102,319
19 Apr 202229.1629.5129.1629.3729.3760,141
14 Apr 202229.6729.6829.4029.5229.52105,778
13 Apr 202228.6528.9028.6028.9028.9044,409
12 Apr 202229.1529.1628.7328.8928.8933,971
11 Apr 202228.8529.2528.8529.1229.12101,848
08 Apr 202229.2029.2028.7728.9228.9259,250
07 Apr 202229.1929.3929.1229.2029.20170,607
06 Apr 202229.5529.5529.2029.4229.42126,693
05 Apr 202229.9829.9829.5429.5829.5864,185
04 Apr 202229.6329.8029.4729.6429.64178,403
01 Apr 202230.1030.2330.0130.0930.0956,523
31 Mar 202230.6230.7330.4730.5330.53148,908
30 Mar 202230.6430.8630.6030.6530.65169,163
29 Mar 202230.5030.6430.3530.5430.5457,675
28 Mar 202230.7030.7030.2130.4330.43165,976
25 Mar 202230.1230.4330.1230.2730.27107,318
24 Mar 202229.8030.0429.5529.9129.91110,767
23 Mar 202230.1130.3130.0130.1530.1557,636
22 Mar 202230.2430.4029.9729.9829.9867,736
21 Mar 202230.5330.6130.0230.0230.02139,627
18 Mar 202230.6530.7630.4730.6230.62548,256
17 Mar 202230.3030.5030.2230.2330.23198,065
16 Mar 202229.8929.8929.7329.8329.8387,466
15 Mar 202229.7729.8829.5129.7229.72114,145
14 Mar 202229.7129.9229.4829.9229.92116,395
11 Mar 202229.1029.5129.1029.1129.11191,022
10 Mar 202229.5029.7329.4529.4829.4897,022
09 Mar 202228.3828.9428.3128.8628.86133,233
08 Mar 202228.2328.4428.1828.3228.32154,082
07 Mar 202229.1229.1228.2828.5828.58254,110
04 Mar 202229.8929.8929.2829.3529.35156,103
03 Mar 202230.7130.9330.4230.6830.68185,826
02 Mar 202229.5929.7829.3829.6929.69183,260
01 Mar 202230.6030.8930.4330.7030.70160,414
28 Feb 202230.3030.5229.9830.1730.17185,000
25 Feb 202230.0030.1229.4729.6929.69252,836
24 Feb 202230.0030.0929.1529.1529.15161,750
23 Feb 202230.6130.6830.2930.5730.5790,293
22 Feb 202230.8030.8330.3030.4430.4489,916
21 Feb 202230.8031.2530.8031.1031.1077,672
18 Feb 202231.7831.9931.6331.7131.71121,287
17 Feb 202233.1133.2632.7332.7332.73158,742
16 Feb 202232.9633.2532.5032.5032.50101,578
15 Feb 202231.7531.8631.6331.7531.75106,157
14 Feb 202232.7632.8232.2932.4332.43102,465
11 Feb 202232.6933.0732.6932.7532.75104,786
10 Feb 202233.2733.5033.0333.0633.06148,823
09 Feb 202232.3833.1132.3833.0133.01224,991
08 Feb 202231.8832.5231.8032.5132.51244,625
07 Feb 202232.3032.6932.2432.3932.39236,390
04 Feb 202233.3333.6032.6533.3833.38337,636
03 Feb 202231.2031.6331.0031.5731.57176,291
02 Feb 202231.2031.6431.1131.5231.52128,736
01 Feb 202231.2031.8431.1431.6031.60207,083
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...