Australia markets close in 2 minutes

News Corporation (NWS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
30.41+1.21 (+4.14%)
As of 03:49PM AEDT. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202330.4230.7430.1430.4130.41185,820
02 Feb 202329.3629.4229.1929.2029.2054,794
01 Feb 202329.2429.2628.8028.8028.8076,672
31 Jan 202329.1329.2428.9529.0829.0890,277
30 Jan 202329.0029.3728.9829.1129.1174,169
27 Jan 202329.1829.6529.0829.0829.0898,373
25 Jan 202328.2629.9327.8029.9329.93765,869
24 Jan 202328.3628.3628.1128.1728.17153,860
23 Jan 202328.3628.3627.8827.9027.90178,280
20 Jan 202327.7927.8227.5627.7127.7170,149
19 Jan 202327.9528.0127.8127.9627.96114,206
18 Jan 202328.0528.2228.0228.1628.1644,142
17 Jan 202328.4028.4028.2128.3228.3238,241
16 Jan 202328.3028.5627.9727.9827.98111,879
13 Jan 202328.2428.4228.2128.3028.3029,609
12 Jan 202328.5528.6228.2428.2528.25143,207
11 Jan 202328.2228.4628.1728.3728.3718,901
10 Jan 202327.8027.9427.6927.9427.9422,268
09 Jan 202328.1928.1927.8427.8427.8426,599
06 Jan 202327.7228.1027.7228.0228.0251,720
05 Jan 202327.8728.1227.8327.9527.95171,024
04 Jan 202327.7027.7027.1927.1927.19111,652
03 Jan 202327.7327.7326.9327.0227.0232,257
30 Dec 202227.5027.5027.1427.2627.2636,540
29 Dec 202227.1227.1226.8226.8626.8638,602
28 Dec 202227.4827.6627.4027.5027.5084,382
23 Dec 202226.8527.1826.8127.0027.0072,210
22 Dec 202226.7326.8226.5526.7126.71158,090
21 Dec 202226.6626.7826.4126.4426.44242,143
20 Dec 202226.4026.4025.8425.8425.84348,176
19 Dec 202227.0227.0226.7526.8026.80114,742
16 Dec 202227.0027.0426.7827.0427.04377,122
15 Dec 202227.5727.8227.5727.5727.57447,931
14 Dec 202227.9527.9527.4927.8027.80123,139
13 Dec 202227.2027.2626.9927.2127.2187,131
12 Dec 202227.1327.1326.6526.7426.74101,013
09 Dec 202227.3927.3926.8727.0027.00153,802
08 Dec 202227.4227.4927.1127.1127.11182,356
07 Dec 202227.8527.9827.7727.7727.77195,933
06 Dec 202228.4128.5928.1228.1228.12110,203
05 Dec 202228.2828.4328.1628.1928.1995,672
02 Dec 202228.5228.6728.4628.6228.6296,784
01 Dec 202228.6028.9728.5628.5628.56205,328
30 Nov 202228.0028.0827.7727.8227.82281,280
29 Nov 202227.7927.7927.5027.5427.54111,823
28 Nov 202227.4527.8627.4527.7027.70271,010
25 Nov 202227.0027.1826.9327.1027.10143,564
24 Nov 202227.3027.3826.9226.9226.92245,812
23 Nov 202226.9727.1826.9027.0027.00551,097
22 Nov 202226.8526.9626.7026.8626.86365,717
21 Nov 202227.1527.1526.7926.8926.89298,581
18 Nov 202227.2027.3126.9327.0027.00233,632
17 Nov 202227.0427.0826.8827.0027.00193,772
16 Nov 202227.0027.1526.9026.9626.96141,730
15 Nov 202227.3127.6527.1927.1927.19303,167
14 Nov 202227.1227.5227.0027.0027.00233,748
11 Nov 202226.3426.7226.1226.4626.46332,296
10 Nov 202225.1525.6024.9925.0525.05999,935
09 Nov 202226.1026.2322.9423.0423.04496,811
08 Nov 202225.9526.1225.8925.9325.93129,079
07 Nov 202226.1226.1825.8926.1126.111,438,761
04 Nov 202226.2126.5226.1826.2126.21253,362
03 Nov 202226.0426.1925.7825.8625.86273,117
02 Nov 202226.8627.0126.6026.6026.6077,958
01 Nov 202226.9827.1526.7727.0227.02316,121
31 Oct 202226.7527.0026.5226.9326.93303,133
28 Oct 202225.9526.4225.9526.3226.3297,440
27 Oct 202226.8626.8626.6626.6626.6656,878
26 Oct 202226.9527.0326.7526.8226.82127,747
25 Oct 202227.0427.0426.6826.7426.74187,711
24 Oct 202227.1127.2227.0127.0627.06150,218
21 Oct 202226.5826.8326.4826.7026.70170,016
20 Oct 202226.4126.7726.3426.3426.34288,720
19 Oct 202226.2526.3926.0026.0026.00338,204
18 Oct 202226.0226.3625.7826.2726.27285,877
17 Oct 202226.7727.5525.9426.8426.84425,095
14 Oct 202225.8426.0625.6425.9025.90110,872
13 Oct 202225.0625.2324.9624.9624.96129,405
12 Oct 202225.0225.3624.9425.0325.03103,305
11 Oct 202224.9325.0424.7424.8024.80129,274
10 Oct 202224.6024.7524.5224.6124.6177,078
07 Oct 202225.0325.1924.9625.0025.0079,498
06 Oct 202225.2725.3525.0925.1525.15184,844
05 Oct 202225.5825.8125.3725.5125.51215,000
04 Oct 202224.3024.8124.2324.7824.78150,210
03 Oct 202223.9024.0823.5523.6823.6890,330
30 Sept 202223.4123.7023.3823.5723.57181,365
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
13 Sept 20220.1 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...