Australia Markets open in 8 hrs 8 mins

News Corporation (NWS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
25.99-0.04 (-0.15%)
At close: 04:10PM AEST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022------
29 Sept 202224.0424.2723.9624.0924.0989,070
28 Sept 202223.6723.8423.5023.6023.60111,525
27 Sept 202223.9423.9423.7323.8323.8396,671
26 Sept 202223.8324.1023.7623.9823.98109,038
23 Sept 202224.1624.2223.9624.0824.08117,140
21 Sept 202224.9625.2424.9025.1425.14157,239
20 Sept 202225.1025.4825.0725.3825.38186,688
19 Sept 202225.0925.1824.9424.9524.95127,782
16 Sept 202225.8826.0025.5925.8625.86372,775
15 Sept 202225.1625.3725.1525.2325.23172,557
14 Sept 202225.1725.2624.9525.1025.10248,700
13 Sept 202225.8226.0725.8225.9925.99129,556
12 Sept 202225.6826.1125.5026.0326.03213,313
09 Sept 202225.1025.3024.7824.7924.79637,499
08 Sept 202225.1525.4325.0825.3525.35343,709
07 Sept 202224.7524.8824.3924.4424.44343,985
06 Sept 202225.2825.3824.8824.8824.88190,794
05 Sept 202225.3625.5425.2725.2825.28163,937
02 Sept 202225.3925.4625.3025.3625.36259,692
01 Sept 202225.1325.3224.9725.2625.26155,131
31 Aug 202225.5225.8525.4125.7125.71122,920
30 Aug 202225.4225.6125.3325.4225.42142,414
29 Aug 202225.4125.5125.2625.3725.37115,862
26 Aug 202225.7526.1025.7225.8925.8972,775
25 Aug 202225.8025.9125.6425.7125.7177,963
24 Aug 202225.6825.7425.4525.5125.51187,113
23 Aug 202225.7926.0325.7125.9025.90123,950
22 Aug 202226.4626.5626.1626.1726.1769,711
19 Aug 202227.0627.0626.7826.8926.8973,283
18 Aug 202226.8026.9926.6526.8026.80173,463
17 Aug 202226.8627.1426.7527.0127.01112,114
16 Aug 202226.9527.3326.6027.1627.16357,140
15 Aug 202226.6227.1426.6027.0727.07229,313
12 Aug 202226.5326.7126.4126.4126.41170,510
11 Aug 202226.5126.6426.1726.3726.37250,099
10 Aug 202226.5026.7026.3626.3626.36319,332
09 Aug 202225.2026.0924.9125.7025.70318,843
08 Aug 202224.7224.9524.2724.2724.27304,764
05 Aug 202225.4025.4025.0425.1325.13135,792
04 Aug 202225.3925.6625.3425.3425.34135,258
03 Aug 202224.7225.0624.7124.7824.78106,655
02 Aug 202224.7024.7624.3524.6524.65143,107
01 Aug 202224.8524.8524.2624.7024.70120,675
29 July 202224.5324.6524.3424.3924.39198,059
28 July 202224.6924.8724.1624.1624.16237,809
27 July 202224.3624.5624.3124.4424.44137,451
26 July 202224.8124.8124.2024.3324.33128,729
25 July 202224.8124.8624.4824.4824.4870,300
22 July 202224.5824.7224.4224.5024.50194,248
21 July 202224.5025.0824.5025.0825.08242,344
20 July 202224.1824.4723.7924.4324.43625,000
19 July 202223.4123.6923.3223.3523.35257,936
18 July 202223.4723.7823.4423.7823.78215,179
15 July 202223.0023.1222.9223.1123.1141,476
14 July 202223.1223.3923.1223.3123.31160,911
13 July 202223.6923.6923.4023.5023.5067,376
12 July 202223.2823.3323.0523.1123.1172,356
11 July 202223.4923.5023.0223.1023.1099,440
08 July 202223.4123.7023.3223.4923.4958,922
07 July 202223.4023.5323.2523.5323.53135,107
06 July 202223.2823.5823.2123.2123.21118,642
05 July 202223.3623.5323.3023.4223.42147,597
04 July 202223.7023.7323.3023.4223.4274,455
01 July 202223.1123.2722.8822.8822.8892,807
30 June 202222.8322.8422.4722.4722.47146,299
29 June 202223.0023.2122.8623.0223.02231,486
28 June 202223.1523.4623.1523.4623.46393,177
27 June 202223.2923.7223.2023.6723.67175,341
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...