News Corporation (NWS.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

38.44

-0.48

(-1.23%)

At close: 04:10PM AEST

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	38.46	38.63	38.19	38.44	38.44	54,781
18 Apr 2024	38.62	38.92	38.62	38.92	38.92	31,476
17 Apr 2024	38.68	38.96	38.60	38.82	38.82	167,942
16 Apr 2024	38.57	38.79	38.57	38.68	38.68	78,534
15 Apr 2024	38.84	38.98	38.70	38.72	38.72	62,440
12 Apr 2024	39.36	39.44	39.15	39.33	39.33	53,388
11 Apr 2024	39.13	39.62	39.13	39.50	39.50	155,583
10 Apr 2024	40.00	40.10	39.60	40.04	40.04	105,081
09 Apr 2024	40.02	40.41	40.02	40.39	40.39	60,679
08 Apr 2024	40.50	40.50	40.11	40.42	40.42	103,573
05 Apr 2024	40.13	40.31	40.00	40.24	40.24	82,033
04 Apr 2024	40.29	40.91	40.29	40.64	40.64	80,304
03 Apr 2024	40.33	40.40	39.82	39.83	39.83	112,461
02 Apr 2024	40.87	41.21	40.87	41.01	41.01	54,966
28 Mar 2024	41.69	41.78	41.38	41.74	41.74	114,310
27 Mar 2024	41.28	41.76	41.14	41.72	41.72	88,559
26 Mar 2024	40.99	41.44	40.99	41.19	41.19	121,708
25 Mar 2024	41.35	41.38	41.01	41.22	41.22	208,330
22 Mar 2024	41.40	41.44	41.20	41.33	41.33	221,841
21 Mar 2024	41.17	41.51	40.99	41.38	41.38	225,440
20 Mar 2024	40.93	41.01	40.80	40.90	40.90	57,099
19 Mar 2024	40.34	40.67	40.10	40.60	40.60	128,133
18 Mar 2024	40.52	40.54	40.03	40.54	40.54	110,012
15 Mar 2024	41.20	41.20	40.98	41.08	41.08	98,921
14 Mar 2024	41.18	41.34	41.08	41.20	41.20	53,067
13 Mar 2024	41.43	41.43	41.15	41.29	41.29	67,213
12 Mar 2024	41.17	41.36	41.17	41.26	41.26	75,206
12 Mar 2024	0.1 Dividend
11 Mar 2024	41.25	41.36	40.98	41.07	40.97	40,527
08 Mar 2024	41.25	41.42	41.21	41.25	41.15	296,696
07 Mar 2024	41.51	41.51	41.05	41.31	41.21	53,097
06 Mar 2024	41.72	41.72	41.29	41.45	41.35	51,212
05 Mar 2024	41.75	41.75	41.36	41.52	41.42	149,656
04 Mar 2024	42.27	42.27	41.44	41.80	41.70	111,887
01 Mar 2024	43.00	43.14	42.39	42.39	42.29	220,233
29 Feb 2024	42.18	42.38	42.17	42.24	42.14	206,006
28 Feb 2024	42.20	42.24	41.87	42.11	42.01	80,007
27 Feb 2024	41.98	42.20	41.89	41.96	41.86	51,153
26 Feb 2024	42.38	42.81	42.15	42.40	42.30	68,517
23 Feb 2024	42.23	42.30	42.01	42.27	42.17	42,201
22 Feb 2024	41.66	41.84	41.41	41.73	41.63	81,158
21 Feb 2024	42.02	42.02	41.59	41.64	41.54	54,085
20 Feb 2024	42.30	42.30	41.91	42.06	41.96	45,546
19 Feb 2024	42.32	42.32	41.75	42.01	41.91	36,889
16 Feb 2024	42.63	42.63	42.24	42.32	42.22	59,330
15 Feb 2024	41.94	42.38	41.89	42.34	42.24	99,685
14 Feb 2024	41.62	42.00	41.50	41.88	41.78	87,385
13 Feb 2024	41.99	41.99	41.52	41.71	41.61	64,567
12 Feb 2024	41.92	41.96	41.65	41.65	41.55	62,951
09 Feb 2024	41.75	43.05	41.54	41.89	41.79	109,295
08 Feb 2024	42.40	43.10	41.28	41.85	41.75	252,895
07 Feb 2024	39.54	39.54	39.14	39.37	39.27	89,341
06 Feb 2024	38.65	39.10	38.65	38.97	38.88	142,891
05 Feb 2024	39.24	39.67	39.22	39.42	39.32	160,580
02 Feb 2024	39.09	39.50	39.09	39.25	39.15	83,632
01 Feb 2024	38.81	38.98	38.78	38.98	38.89	80,346
31 Jan 2024	39.17	39.21	38.70	39.11	39.01	251,691
30 Jan 2024	39.50	39.54	39.30	39.32	39.22	107,072
29 Jan 2024	39.28	39.29	39.08	39.17	39.07	100,033
25 Jan 2024	38.90	39.14	38.88	38.92	38.83	62,888
24 Jan 2024	38.46	38.78	38.28	38.78	38.69	137,263
23 Jan 2024	38.22	38.61	38.22	38.30	38.21	361,508
22 Jan 2024	38.14	38.25	37.92	38.17	38.08	267,889
19 Jan 2024	37.54	37.55	37.29	37.44	37.35	221,900
18 Jan 2024	37.46	37.61	37.33	37.33	37.24	232,301
17 Jan 2024	37.80	37.80	37.46	37.50	37.41	130,217
16 Jan 2024	37.81	37.90	37.78	37.83	37.74	125,339
15 Jan 2024	38.04	38.04	37.80	37.86	37.77	1,802
12 Jan 2024	37.73	38.07	37.73	37.85	37.76	36,703
11 Jan 2024	37.94	37.94	37.64	37.77	37.68	58,013
10 Jan 2024	38.06	38.12	37.76	37.76	37.67	102,230
09 Jan 2024	38.54	38.54	38.18	38.35	38.26	15,758
08 Jan 2024	37.99	38.19	37.96	38.09	38.00	13,575
05 Jan 2024	38.07	38.07	37.76	37.93	37.84	17,657
04 Jan 2024	37.89	38.01	37.78	37.92	37.83	51,114
03 Jan 2024	37.71	37.91	37.71	37.77	37.68	20,125
02 Jan 2024	37.91	37.91	37.68	37.82	37.73	21,107
29 Dec 2023	37.69	37.98	37.60	37.66	37.57	45,817
28 Dec 2023	37.29	37.50	37.19	37.41	37.32	59,941
27 Dec 2023	37.56	37.56	37.03	37.20	37.11	64,834
22 Dec 2023	36.31	36.54	36.28	36.44	36.35	25,641
21 Dec 2023	36.44	36.48	36.30	36.30	36.21	68,267
20 Dec 2023	36.94	37.03	36.59	36.71	36.62	124,700
19 Dec 2023	36.48	36.73	36.43	36.66	36.57	43,428
18 Dec 2023	36.70	36.72	36.53	36.60	36.51	25,594
15 Dec 2023	36.31	36.69	36.28	36.58	36.49	336,211
14 Dec 2023	35.91	35.93	35.66	35.81	35.72	604,996
13 Dec 2023	35.03	35.15	34.94	35.11	35.02	254,995
12 Dec 2023	35.18	35.36	35.15	35.31	35.22	353,785
11 Dec 2023	34.67	35.00	34.67	34.94	34.85	254,080
08 Dec 2023	34.54	34.85	34.54	34.69	34.61	74,687
07 Dec 2023	34.69	34.85	34.65	34.67	34.59	399,793
06 Dec 2023	34.61	34.69	34.52	34.56	34.48	96,298
05 Dec 2023	34.63	34.79	34.56	34.69	34.61	142,494
04 Dec 2023	34.79	34.82	34.49	34.55	34.47	92,705
01 Dec 2023	34.70	34.99	34.58	34.78	34.70	66,426
30 Nov 2023	35.30	35.47	35.06	35.07	34.98	371,166
29 Nov 2023	34.94	35.15	34.75	35.03	34.94	46,441
28 Nov 2023	35.38	35.64	35.33	35.50	35.41	512,558
27 Nov 2023	34.62	34.82	34.62	34.75	34.67	21,876
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6424-0.0002(-0.03%)

OIL83.32+0.59(+0.71%)

GOLD2,397.20-0.80(-0.03%)

Bitcoin AUD100,605.66+4,833.84(+5.05%)

News Corporation (NWS.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6424
-0.0002(-0.03%)

OIL
83.32
+0.59(+0.71%)

GOLD
2,397.20
-0.80(-0.03%)

Bitcoin AUD
100,605.66
+4,833.84(+5.05%)