News Corporation (NWS.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

37.73

-0.22

(-0.58%)

At close: 03:59PM AEST

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	37.89	37.95	37.73	37.73	37.73	9,527
02 May 2024	37.88	38.04	37.87	37.95	37.95	6,329
01 May 2024	37.90	38.07	37.73	37.94	37.94	5,365
30 Apr 2024	38.14	38.42	38.05	38.39	38.39	2,555
29 Apr 2024	38.32	38.47	38.25	38.43	38.43	3,146
26 Apr 2024	38.26	38.57	38.21	38.46	38.46	1,920
24 Apr 2024	39.40	39.62	39.28	39.28	39.28	5,433
23 Apr 2024	39.06	39.27	39.03	39.24	39.24	3,499
22 Apr 2024	38.68	38.78	38.53	38.71	38.71	1,333
19 Apr 2024	38.45	38.62	38.25	38.42	38.42	4,166
18 Apr 2024	38.75	38.85	38.72	38.85	38.85	173,905
17 Apr 2024	38.70	38.95	38.63	38.84	38.84	2,350
16 Apr 2024	38.61	38.76	38.58	38.74	38.74	5,104
15 Apr 2024	38.83	38.96	38.70	38.79	38.79	3,778
12 Apr 2024	39.39	39.44	39.16	39.31	39.31	143,639
11 Apr 2024	39.53	39.61	39.26	39.53	39.53	4,071
10 Apr 2024	39.88	40.08	39.69	40.01	40.01	12,888
09 Apr 2024	40.16	40.38	40.16	40.32	40.32	1,578
08 Apr 2024	40.19	40.44	40.19	40.41	40.41	651
05 Apr 2024	40.18	40.29	40.02	40.25	40.25	4,259
04 Apr 2024	40.40	40.86	40.40	40.58	40.58	1,526
03 Apr 2024	40.38	40.38	39.87	39.93	39.93	6,779
02 Apr 2024	41.15	41.21	40.95	40.99	40.99	3,472
28 Mar 2024	41.62	41.77	41.40	41.65	41.65	7,660
27 Mar 2024	41.42	41.75	41.42	41.68	41.68	58,003
26 Mar 2024	41.24	41.39	41.14	41.18	41.18	49,803
25 Mar 2024	41.30	41.35	41.04	41.11	41.11	10,215
22 Mar 2024	41.38	41.46	41.21	41.30	41.30	6,499
21 Mar 2024	41.22	41.37	41.09	41.36	41.36	2,017
20 Mar 2024	40.87	41.00	40.84	40.85	40.85	1,285
19 Mar 2024	40.22	40.66	40.13	40.62	40.62	34,347
18 Mar 2024	40.26	40.46	40.11	40.42	40.42	2,082
15 Mar 2024	41.11	41.13	41.01	41.10	41.10	3,023
14 Mar 2024	41.22	41.31	41.08	41.21	41.21	2,636
13 Mar 2024	41.30	41.38	41.23	41.32	41.32	24,955
12 Mar 2024	41.25	41.30	41.21	41.25	41.25	13,607
12 Mar 2024	0.15127 Dividend
11 Mar 2024	41.28	41.30	40.98	41.09	40.94	3,682
08 Mar 2024	41.26	41.40	41.23	41.31	41.16	8,716
07 Mar 2024	41.38	41.44	41.05	41.22	41.07	1,554
06 Mar 2024	41.55	41.59	41.30	41.49	41.34	4,238
05 Mar 2024	41.48	41.58	41.45	41.45	41.30	1,557
04 Mar 2024	41.92	42.10	41.48	41.87	41.72	2,698
01 Mar 2024	42.83	43.11	42.50	42.50	42.34	6,831
29 Feb 2024	42.18	42.37	42.06	42.32	42.16	4,229
28 Feb 2024	42.17	42.17	41.87	42.07	41.92	9,373
27 Feb 2024	41.98	42.12	41.90	41.96	41.80	22,552
26 Feb 2024	42.38	42.52	42.18	42.30	42.14	2,452
23 Feb 2024	42.04	42.26	42.03	42.15	41.99	1,912
22 Feb 2024	41.69	41.71	41.54	41.62	41.47	8,261
21 Feb 2024	41.97	41.98	41.60	41.66	41.51	1,118
20 Feb 2024	42.08	42.14	41.91	42.09	41.94	1,524
19 Feb 2024	42.11	42.11	41.75	41.96	41.81	1,083
16 Feb 2024	42.57	42.57	42.25	42.31	42.15	7,315
15 Feb 2024	42.05	42.35	42.03	42.30	42.14	20,442
14 Feb 2024	41.69	41.98	41.57	41.86	41.71	26,998
13 Feb 2024	41.92	41.92	41.59	41.73	41.58	10,220
12 Feb 2024	41.87	41.96	41.68	41.78	41.63	10,114
09 Feb 2024	41.89	41.90	41.60	41.90	41.75	68,198
08 Feb 2024	41.99	43.09	41.32	41.93	41.78	138,327
07 Feb 2024	39.34	39.40	39.16	39.30	39.16	7,886
06 Feb 2024	38.92	39.09	38.72	38.93	38.79	10,720
05 Feb 2024	39.41	39.65	39.24	39.31	39.16	13,956
02 Feb 2024	39.41	39.47	39.27	39.31	39.17	4,399
01 Feb 2024	38.88	38.97	38.78	38.95	38.81	1,910
31 Jan 2024	38.97	39.21	38.72	39.10	38.96	48,358
30 Jan 2024	39.52	39.52	39.29	39.31	39.17	138,361
29 Jan 2024	39.21	39.24	39.07	39.23	39.09	2,052
25 Jan 2024	38.90	39.11	38.90	38.94	38.80	5,228
24 Jan 2024	38.31	38.75	38.29	38.73	38.59	2,643
23 Jan 2024	38.35	38.60	38.27	38.37	38.23	1,979
22 Jan 2024	38.19	38.23	38.02	38.17	38.03	27,467
19 Jan 2024	37.49	37.53	37.33	37.45	37.31	1,368
18 Jan 2024	37.46	37.60	37.35	37.45	37.31	1,514
17 Jan 2024	37.61	37.64	37.48	37.50	37.36	655
16 Jan 2024	37.81	37.88	37.78	37.85	37.71	25,686
15 Jan 2024	37.91	38.01	37.76	37.84	37.70	988
12 Jan 2024	37.92	38.01	37.87	37.91	37.77	535
11 Jan 2024	37.85	37.85	37.64	37.71	37.57	1,466
10 Jan 2024	38.06	38.07	37.78	37.79	37.66	1,187
09 Jan 2024	38.47	38.47	38.27	38.29	38.15	3,461
08 Jan 2024	37.99	38.11	37.99	38.08	37.94	856
05 Jan 2024	37.94	37.94	37.85	37.89	37.75	2,016
04 Jan 2024	37.85	37.98	37.78	37.97	37.83	1,304
03 Jan 2024	37.77	37.90	37.71	37.74	37.61	882
02 Jan 2024	37.75	37.88	37.70	37.81	37.67	1,148
29 Dec 2023	37.84	37.94	37.62	37.62	37.48	2,188
28 Dec 2023	37.42	37.42	37.20	37.36	37.22	4,349
27 Dec 2023	37.13	37.32	37.05	37.18	37.04	3,421
22 Dec 2023	36.31	36.54	36.31	36.49	36.36	66,433
21 Dec 2023	36.43	36.46	36.33	36.37	36.24	4,085
20 Dec 2023	36.83	37.01	36.59	36.59	36.46	19,946
19 Dec 2023	36.57	36.68	36.51	36.59	36.46	71,298
18 Dec 2023	36.62	36.72	36.55	36.60	36.46	3,243
15 Dec 2023	36.33	36.68	36.30	36.60	36.46	68,422
14 Dec 2023	35.74	35.92	35.67	35.80	35.67	7,692
13 Dec 2023	35.10	35.13	34.96	35.08	34.95	317,329
12 Dec 2023	35.24	35.34	35.22	35.31	35.18	100,959
11 Dec 2023	34.88	34.96	34.78	34.87	34.74	14,853
08 Dec 2023	34.78	34.84	34.66	34.67	34.55	7,989
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

AUD/USD0.6615+0.0043(+0.66%)

ASX 2007,629.00+42.00(+0.55%)

OIL78.49+0.38(+0.49%)

GOLD2,309.70+1.10(+0.05%)

Bitcoin AUD96,436.55-74.13(-0.08%)

News Corporation (NWS.XA)

ALL ORDS
7,897.50
+48.10(+0.61%)

AUD/USD
0.6615
+0.0043(+0.66%)

ASX 200
7,629.00
+42.00(+0.55%)

OIL
78.49
+0.38(+0.49%)

GOLD
2,309.70
+1.10(+0.05%)

Bitcoin AUD
96,436.55
-74.13(-0.08%)