Explore inspiring leadership stories with Talent and Yahoo Finance

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2022	22.40	22.76	22.32	22.75	22.75	169,809
23 June 2022	22.30	22.49	22.19	22.32	22.32	114,195
22 June 2022	22.30	22.34	21.89	22.08	22.08	274,632
21 June 2022	23.09	23.30	22.81	23.17	23.17	216,236
20 June 2022	23.00	23.05	22.72	22.82	22.82	129,585
17 June 2022	22.46	22.66	22.02	22.45	22.45	243,154
16 June 2022	22.77	22.85	22.54	22.60	22.60	226,778
15 June 2022	23.16	23.16	22.84	22.98	22.98	132,626
14 June 2022	22.90	23.33	22.79	23.33	23.33	229,761
10 June 2022	24.15	24.15	23.86	23.95	23.95	339,890
09 June 2022	24.31	24.42	24.21	24.25	24.25	94,967
08 June 2022	24.50	24.67	24.45	24.54	24.54	217,657
07 June 2022	24.44	24.53	24.26	24.33	24.33	210,677
06 June 2022	24.31	24.52	24.27	24.42	24.42	404,986
03 June 2022	24.61	24.91	24.61	24.73	24.73	366,571
02 June 2022	24.14	24.36	23.96	24.28	24.28	82,255
01 June 2022	24.78	24.78	24.38	24.48	24.48	172,458
31 May 2022	24.97	24.97	24.68	24.79	24.79	127,805
30 May 2022	25.00	25.06	24.73	25.03	25.03	301,276
27 May 2022	24.29	24.51	24.19	24.29	24.29	745,978
26 May 2022	23.93	24.28	23.85	23.87	23.87	154,181
25 May 2022	24.04	24.04	23.67	23.68	23.68	123,316
24 May 2022	25.14	25.14	24.71	24.79	24.79	302,076
23 May 2022	25.50	25.68	25.19	25.25	25.25	212,388
20 May 2022	25.12	25.42	25.12	25.37	25.37	196,031
19 May 2022	25.54	25.73	25.26	25.31	25.31	171,461
18 May 2022	26.22	26.57	26.15	26.57	26.57	111,704
17 May 2022	25.75	25.89	25.62	25.85	25.85	103,700
16 May 2022	26.03	26.11	25.72	26.04	26.04	116,408
13 May 2022	25.49	25.86	25.41	25.82	25.82	184,840
12 May 2022	24.78	24.84	24.61	24.63	24.63	282,376
11 May 2022	25.31	25.35	25.04	25.30	25.30	217,590
10 May 2022	25.15	25.49	24.89	25.40	25.40	634,078
09 May 2022	24.40	24.40	23.62	24.25	24.25	658,186
06 May 2022	28.00	28.08	25.41	26.60	26.60	612,285
05 May 2022	28.68	28.85	28.50	28.84	28.84	139,527
04 May 2022	28.67	28.75	28.42	28.44	28.44	57,796
03 May 2022	28.55	28.90	28.55	28.80	28.80	102,615
02 May 2022	28.53	28.55	28.13	28.54	28.54	130,058
29 Apr 2022	28.64	28.92	28.54	28.76	28.76	181,604
28 Apr 2022	28.67	28.81	28.55	28.65	28.65	206,343
27 Apr 2022	28.75	28.75	28.32	28.51	28.51	124,482
26 Apr 2022	29.20	29.62	29.13	29.53	29.53	111,060
22 Apr 2022	29.68	29.68	29.13	29.41	29.41	116,750
21 Apr 2022	29.90	29.90	29.52	29.67	29.67	59,292
20 Apr 2022	29.77	29.99	29.43	29.43	29.43	102,319
19 Apr 2022	29.16	29.51	29.16	29.37	29.37	60,141
14 Apr 2022	29.67	29.68	29.40	29.52	29.52	105,778
13 Apr 2022	28.65	28.90	28.60	28.90	28.90	44,409
12 Apr 2022	29.15	29.16	28.73	28.89	28.89	33,971
11 Apr 2022	28.85	29.25	28.85	29.12	29.12	101,848
08 Apr 2022	29.20	29.20	28.77	28.92	28.92	59,250
07 Apr 2022	29.19	29.39	29.12	29.20	29.20	170,607
06 Apr 2022	29.55	29.55	29.20	29.42	29.42	126,693
05 Apr 2022	29.98	29.98	29.54	29.58	29.58	64,185
04 Apr 2022	29.63	29.80	29.47	29.64	29.64	178,403
01 Apr 2022	30.10	30.23	30.01	30.09	30.09	56,523
31 Mar 2022	30.62	30.73	30.47	30.53	30.53	148,908
30 Mar 2022	30.64	30.86	30.60	30.65	30.65	169,163
29 Mar 2022	30.50	30.64	30.35	30.54	30.54	57,675
28 Mar 2022	30.70	30.70	30.21	30.43	30.43	165,976
25 Mar 2022	30.12	30.43	30.12	30.27	30.27	107,318
24 Mar 2022	29.80	30.04	29.55	29.91	29.91	110,767
23 Mar 2022	30.11	30.31	30.01	30.15	30.15	57,636
22 Mar 2022	30.24	30.40	29.97	29.98	29.98	67,736
21 Mar 2022	30.53	30.61	30.02	30.02	30.02	139,627
18 Mar 2022	30.65	30.76	30.47	30.62	30.62	548,256
17 Mar 2022	30.30	30.50	30.22	30.23	30.23	198,065
16 Mar 2022	29.89	29.89	29.73	29.83	29.83	87,466
15 Mar 2022	29.77	29.88	29.51	29.72	29.72	114,145
14 Mar 2022	29.71	29.92	29.48	29.92	29.92	116,395
11 Mar 2022	29.10	29.51	29.10	29.11	29.11	191,022
10 Mar 2022	29.50	29.73	29.45	29.48	29.48	97,022
09 Mar 2022	28.38	28.94	28.31	28.86	28.86	133,233
08 Mar 2022	28.23	28.44	28.18	28.32	28.32	154,082
07 Mar 2022	29.12	29.12	28.28	28.58	28.58	254,110
04 Mar 2022	29.89	29.89	29.28	29.35	29.35	156,103
03 Mar 2022	30.71	30.93	30.42	30.68	30.68	185,826
02 Mar 2022	29.59	29.78	29.38	29.69	29.69	183,260
01 Mar 2022	30.60	30.89	30.43	30.70	30.70	160,414
28 Feb 2022	30.30	30.52	29.98	30.17	30.17	185,000
25 Feb 2022	30.00	30.12	29.47	29.69	29.69	252,836
24 Feb 2022	30.00	30.09	29.15	29.15	29.15	161,750
23 Feb 2022	30.61	30.68	30.29	30.57	30.57	90,293
22 Feb 2022	30.80	30.83	30.30	30.44	30.44	89,916
21 Feb 2022	30.80	31.25	30.80	31.10	31.10	77,672
18 Feb 2022	31.78	31.99	31.63	31.71	31.71	121,287
17 Feb 2022	33.11	33.26	32.73	32.73	32.73	158,742
16 Feb 2022	32.96	33.25	32.50	32.50	32.50	101,578
15 Feb 2022	31.75	31.86	31.63	31.75	31.75	106,157
14 Feb 2022	32.76	32.82	32.29	32.43	32.43	102,465
11 Feb 2022	32.69	33.07	32.69	32.75	32.75	104,786
10 Feb 2022	33.27	33.50	33.03	33.06	33.06	148,823
09 Feb 2022	32.38	33.11	32.38	33.01	33.01	224,991
08 Feb 2022	31.88	32.52	31.80	32.51	32.51	244,625
07 Feb 2022	32.30	32.69	32.24	32.39	32.39	236,390
04 Feb 2022	33.33	33.60	32.65	33.38	33.38	337,636
03 Feb 2022	31.20	31.63	31.00	31.57	31.57	176,291
02 Feb 2022	31.20	31.64	31.11	31.52	31.52	128,736
01 Feb 2022	31.20	31.84	31.14	31.60	31.60	207,083
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,762.40+71.00(+1.06%)

ASX 2006,578.70+50.30(+0.77%)

AUD/USD0.6944+0.0046(+0.6597%)

OIL107.06+2.79(+2.68%)

GOLD1,828.10-1.70(-0.09%)

BTC-AUD30,432.94-155.59(-0.51%)

Explore inspiring leadership stories with Talent and Yahoo Finance

News Corporation (NWS.AX)

ALL ORDS
6,762.40
+71.00(+1.06%)

ASX 200
6,578.70
+50.30(+0.77%)

AUD/USD
0.6944
+0.0046(+0.6597%)

OIL
107.06
+2.79(+2.68%)

GOLD
1,828.10
-1.70(-0.09%)

BTC-AUD
30,432.94
-155.59(-0.51%)