NWS.AX - News Corporation

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202328.8729.0728.6928.9528.95195,073
30 May 202328.3928.8428.3928.8428.8476,187
29 May 202328.5228.8428.5128.6828.6881,679
26 May 202327.9428.2627.8728.1928.19114,577
25 May 202327.9428.2427.9428.2128.21435,050
24 May 202327.8128.0927.7927.9927.99151,590
23 May 202328.0428.1327.8027.8527.85252,482
22 May 202328.3128.3127.9628.0128.01154,884
19 May 202328.5028.6028.3028.3028.30134,349
18 May 202328.1128.2627.9528.1428.14230,756
17 May 202327.7027.7927.5627.7027.70150,378
16 May 202328.0628.1527.7727.8927.89217,426
15 May 202327.2627.4327.0327.2727.27192,578
12 May 202325.3526.2224.9825.9625.96120,325
11 May 202325.0125.0124.6924.8024.80123,083
10 May 202325.1125.2825.1025.2025.20136,540
09 May 202325.3125.5025.3125.3625.3698,458
08 May 202325.3125.4625.2825.3925.39140,426
05 May 202325.2525.4124.8924.9724.97227,762
04 May 202325.6825.8025.5225.6725.67175,659
03 May 202325.5925.6625.4425.5425.54211,902
02 May 202326.4226.4825.9325.9525.95197,804
01 May 202326.7026.8626.5526.6026.60189,060
28 Apr 202325.9126.0825.9026.0026.00203,133
27 Apr 202325.4125.5525.3825.4825.4881,379
26 Apr 202326.0226.0225.6725.7925.79136,030
24 Apr 202325.9326.1525.8926.0626.0644,863
21 Apr 202325.9826.0225.8125.8625.8677,284
20 Apr 202326.0326.3025.9026.0626.0649,319
19 Apr 202325.8525.9225.7425.8125.8165,984
18 Apr 202325.9225.9725.7625.8925.8986,553
17 Apr 202326.3026.3726.0226.0526.0569,844
14 Apr 202326.1526.3126.0526.2926.2924,829
13 Apr 202326.2626.2826.0626.1926.19346,020
12 Apr 202326.4726.6426.4426.5326.5366,434
11 Apr 202326.5126.5126.1326.2426.24119,774
06 Apr 202325.8925.9825.7325.8625.8687,303
05 Apr 202326.1226.1225.8125.8125.8178,765
04 Apr 202326.1226.1225.7525.9925.99230,976
03 Apr 202325.9426.2125.8625.8625.8672,167
31 Mar 202325.7025.7025.2725.3025.3067,634
30 Mar 202325.4825.6425.2925.4725.47111,427
29 Mar 202324.8025.0724.7825.0125.0166,121
28 Mar 202324.9524.9524.7724.8024.8043,639
27 Mar 202324.8224.8524.4124.6524.6560,484
24 Mar 202324.2024.6024.1524.5324.5364,220
23 Mar 202324.0324.0423.8824.0224.02190,435
22 Mar 202324.5224.6124.3724.5524.55131,158
21 Mar 202323.9224.2023.9224.1324.13130,918
20 Mar 202323.8324.1023.7624.0624.0688,552
17 Mar 202324.4024.5024.1324.1324.13251,115
16 Mar 202324.1524.3224.1224.2624.26153,518
15 Mar 202323.9024.1923.9024.1524.15384,600
14 Mar 202323.6023.6323.4423.5623.56146,147
13 Mar 20230.1 Dividend
13 Mar 202324.4424.6724.4024.5424.44201,648
10 Mar 202324.9424.9424.5224.5224.42113,391
09 Mar 202325.6025.9025.3325.3325.23199,690
08 Mar 202325.6225.8625.5425.6025.50160,942
07 Mar 202325.4025.6625.2625.5725.4782,973
06 Mar 202325.7825.9325.4525.5825.48161,896
03 Mar 202325.6425.7725.4525.4525.35175,709
02 Mar 202325.3625.4025.1625.1625.0663,438
01 Mar 202325.3925.6225.3725.3725.2763,921
28 Feb 202326.0626.0625.8225.8825.7735,146
27 Feb 202326.0026.2225.9826.0725.96101,845
24 Feb 202325.7226.0825.7225.9225.8182,375
23 Feb 202325.9926.1325.5425.9225.81266,650
22 Feb 202326.5026.5025.0525.0524.95283,436
21 Feb 202327.6027.7927.4527.5127.4089,618
20 Feb 202327.5127.7627.4627.7027.5968,472
17 Feb 202327.3427.4927.2027.4927.3885,730
16 Feb 202327.8628.0227.5627.5627.45341,971
15 Feb 202327.2927.3926.9127.1627.05183,599
14 Feb 202327.3927.3926.8826.9826.87232,398
13 Feb 202327.4427.4426.7926.8926.78165,713
10 Feb 202327.8029.0827.8028.0027.8973,721
09 Feb 202330.3230.5230.0530.0729.9569,380
08 Feb 202330.0530.4430.0530.4230.3033,188
07 Feb 202330.3130.3330.0030.0029.8892,907
06 Feb 202330.6330.7130.4030.4030.28275,249
03 Feb 202330.4230.7430.1430.2730.15208,444
02 Feb 202329.3629.4229.1929.2029.0854,794
01 Feb 202329.2429.2628.8028.8028.6876,672
31 Jan 202329.1329.2428.9529.0828.9690,277
30 Jan 202329.0029.3728.9829.1128.9974,169
27 Jan 202329.1829.6529.0829.0828.9698,373
25 Jan 202328.2629.9327.8029.9329.81765,869
24 Jan 202328.3628.3628.1128.1728.06153,860
23 Jan 202328.3628.3627.8827.9027.79178,280
20 Jan 202327.7927.8227.5627.7127.6070,149
19 Jan 202327.9528.0127.8127.9627.85114,206
18 Jan 202328.0528.2228.0228.1628.0544,142
17 Jan 202328.4028.4028.2128.3228.2038,241
16 Jan 202328.3028.5627.9727.9827.87111,879
13 Jan 202328.2428.4228.2128.3028.1829,609
12 Jan 202328.5528.6228.2428.2528.13143,207
11 Jan 202328.2228.4628.1728.3728.2518,901
10 Jan 202327.8027.9427.6927.9427.8322,268
09 Jan 202328.1928.1927.8427.8427.7326,599
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...