Australia markets closed

News Corporation (NWS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.19+0.41 (+1.65%)
At close: 04:00PM EDT
25.17 -0.02 (-0.08%)
After hours: 04:46PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202424.9325.3024.8625.1925.19531,900
19 Apr 202424.9225.0124.7224.7824.78490,400
18 Apr 202424.9325.3724.7524.8124.81659,100
17 Apr 202425.0025.0924.9224.9524.95969,800
16 Apr 202424.8424.9924.6724.8224.82531,200
15 Apr 202425.3525.4924.9525.0025.00685,800
12 Apr 202425.4825.6125.0725.1125.11757,500
11 Apr 202425.8825.8825.5825.7225.72872,800
10 Apr 202425.9226.2125.5525.6325.63777,000
09 Apr 202426.7026.8126.2426.3426.34848,200
08 Apr 202426.6026.7326.4926.5226.52937,600
05 Apr 202426.3926.6426.3426.4626.46584,800
04 Apr 202426.8126.9926.3426.3826.38775,600
03 Apr 202426.1926.5726.1026.5326.53786,300
02 Apr 202426.5426.6326.2826.3326.33559,000
01 Apr 202427.0127.0426.5226.6826.68604,900
28 Mar 202427.2427.4227.0327.0627.06869,600
27 Mar 202427.1527.3526.9027.1327.13544,000
26 Mar 202426.9927.1926.7926.8926.89572,700
25 Mar 202426.8027.0126.8026.9026.90577,900
22 Mar 202427.1827.1826.7926.8026.80827,500
21 Mar 202426.9827.2526.9327.2227.22571,100
20 Mar 202426.6626.8726.5626.8126.81588,900
19 Mar 202426.4226.8026.2826.6426.64574,300
18 Mar 202426.5726.7226.2526.3626.36741,100
15 Mar 202426.8327.2726.4126.4426.442,076,800
14 Mar 202427.1827.3326.8827.0327.03607,500
13 Mar 202427.3227.4227.1627.3027.30661,200
12 Mar 202427.3927.6626.9827.2727.27696,200
12 Mar 20240.1 Dividend
11 Mar 202427.3527.9126.2527.4127.31993,800
08 Mar 202427.3027.6527.2927.3527.25697,900
07 Mar 202427.1727.4327.0727.2127.11400,100
06 Mar 202427.0327.1326.9227.0926.99512,400
05 Mar 202426.9427.0326.6026.9226.82761,900
04 Mar 202427.4727.6826.8427.0426.94792,500
01 Mar 202427.9027.9727.3127.4027.30857,900
29 Feb 202427.7328.0627.6127.9927.891,042,600
28 Feb 202427.3827.5927.3527.4827.38425,200
27 Feb 202427.6527.6727.4027.5727.47346,900
26 Feb 202427.5827.7427.4127.5227.42518,400
23 Feb 202427.6827.7027.5227.5827.48584,100
22 Feb 202427.4627.6627.2427.6327.53531,200
21 Feb 202427.2427.3827.0027.2327.13599,300
20 Feb 202427.3227.5327.3027.4027.30591,600
16 Feb 202427.6827.7727.4127.4127.31487,800
15 Feb 202427.3527.8627.2927.6727.57854,600
14 Feb 202427.1127.3226.9627.2127.11801,400
13 Feb 202426.9626.9826.6426.9526.85728,100
12 Feb 202427.5227.5227.2027.2527.15735,700
09 Feb 202426.9427.3526.8827.2127.11888,700
08 Feb 202426.9928.9226.7527.0126.912,136,100
07 Feb 202425.7025.8224.7925.3025.211,082,100
06 Feb 202425.2525.7125.2525.7025.61683,000
05 Feb 202425.4525.4625.0725.1825.09721,200
02 Feb 202425.6325.7625.4125.7025.61906,000
01 Feb 202425.5325.7225.2425.7025.61799,200
31 Jan 202425.8426.0025.5325.5725.48985,000
30 Jan 202425.9826.0525.6625.7925.70870,400
29 Jan 202425.8026.1625.6526.1526.05813,200
26 Jan 202425.7525.9425.7425.7525.66414,600
25 Jan 202425.9026.0425.6325.6825.59687,500
24 Jan 202425.4625.7325.4625.6325.54596,100
23 Jan 202425.4125.5925.0725.2925.20716,800
22 Jan 202425.2625.2725.0125.2025.11943,500
19 Jan 202424.5925.0224.5025.0124.921,064,200
18 Jan 202424.5224.7024.3224.5924.50786,900
17 Jan 202424.5224.7724.4324.5124.42959,200
16 Jan 202425.0825.3424.6424.8024.71864,200
12 Jan 202425.5025.6625.2225.3425.25476,500
11 Jan 202425.3625.4024.9925.3725.28711,500
10 Jan 202425.2625.5125.2325.3225.23753,200
09 Jan 202425.6525.6925.3625.3725.28622,300
08 Jan 202425.5925.8225.3125.7925.701,363,400
05 Jan 202425.4025.8325.3625.5825.491,172,500
04 Jan 202425.5525.6025.2525.3825.29953,200
03 Jan 202425.4725.7425.2125.4825.391,067,700
02 Jan 202425.7025.7025.3325.6125.52672,300
29 Dec 202325.6926.0025.6425.7225.63859,600
28 Dec 202325.7225.9725.6925.8225.73535,800
27 Dec 202325.3225.7725.1325.6125.52853,900
26 Dec 202325.0925.3324.7925.3025.21510,100
22 Dec 202324.8625.0224.4724.9424.85442,300
21 Dec 202324.6024.8424.5124.8124.72603,800
20 Dec 202324.8725.0224.4724.4724.38736,000
19 Dec 202324.5124.9024.5124.8524.76555,600
18 Dec 202324.5724.6324.3224.4524.36864,300
15 Dec 202324.4524.6024.2324.5324.441,857,700
14 Dec 202323.9724.5923.9724.4224.331,106,100
13 Dec 202323.0123.8022.9223.7823.692,103,900
12 Dec 202323.1123.3522.8523.0422.96952,900
11 Dec 202322.9523.1822.8823.1023.02856,400
08 Dec 202322.9223.1022.7122.9422.86855,700
07 Dec 202322.9323.0222.2122.9422.86612,900
06 Dec 202322.7322.9822.7122.8422.76921,500
05 Dec 202322.9122.9222.5222.7222.64822,300
04 Dec 202323.0623.4722.9323.0823.00660,500
01 Dec 202323.2023.3023.0123.1523.07584,500
30 Nov 202323.3923.4122.9123.0422.961,291,900
29 Nov 202323.3723.4222.9923.4023.311,184,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...