Australia markets closed

News Corporation (NWSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.43+0.41 (+1.71%)
At close: 04:00PM EDT
24.43 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202424.2124.5424.1024.4324.432,059,700
19 Apr 202424.0324.1123.9524.0224.021,433,500
18 Apr 202424.3124.3523.9824.0324.031,358,200
17 Apr 202424.3124.3624.1424.1524.151,565,400
16 Apr 202424.1324.2623.9424.1024.101,540,200
15 Apr 202424.5824.7524.1924.2824.282,219,500
12 Apr 202424.7024.7924.3024.3624.362,335,500
11 Apr 202424.8725.0324.7724.9224.922,431,200
10 Apr 202425.1325.4024.7924.8324.833,853,600
09 Apr 202425.8625.9625.4025.5125.512,921,400
08 Apr 202425.8025.9225.6725.7425.742,429,600
05 Apr 202425.5425.8125.5025.6625.662,048,700
04 Apr 202425.8626.1425.4825.5525.553,311,100
03 Apr 202425.5125.7725.3225.7525.752,111,300
02 Apr 202425.6725.8025.4525.5125.511,875,100
01 Apr 202426.1926.2125.6525.8125.812,248,700
28 Mar 202426.3726.5326.1726.1826.183,432,600
27 Mar 202426.2426.4826.0526.2926.292,041,100
26 Mar 202426.1526.3526.0226.0726.071,926,100
25 Mar 202425.9826.1225.8526.0326.032,075,700
22 Mar 202426.1926.2425.8925.9025.901,741,200
21 Mar 202425.9626.2525.9626.2126.212,519,500
20 Mar 202425.6425.9625.6225.9125.912,442,700
19 Mar 202425.4825.8125.3425.7425.742,231,000
18 Mar 202425.6525.7725.3225.4525.453,165,700
15 Mar 202425.9626.3125.4725.5125.516,474,600
14 Mar 202426.2626.2825.9326.0926.092,612,300
13 Mar 202426.3626.4726.1926.3526.352,974,600
12 Mar 202426.5226.7026.3126.3326.332,561,400
12 Mar 20240.1 Dividend
11 Mar 202426.4127.2026.1226.4826.384,101,100
08 Mar 202426.2126.5926.2126.3426.242,395,300
07 Mar 202426.0726.3626.0026.1426.042,535,200
06 Mar 202426.1126.1425.8626.0325.933,096,300
05 Mar 202425.7425.9525.5025.8725.772,788,900
04 Mar 202426.3926.4625.7625.9325.833,327,600
01 Mar 202426.8826.8826.2326.3326.233,534,800
29 Feb 202426.6026.9526.4326.8826.786,586,500
28 Feb 202426.3726.4926.2326.3326.231,823,400
27 Feb 202426.3926.4626.2326.4326.331,678,300
26 Feb 202426.4326.4626.1926.3626.262,356,600
23 Feb 202426.5126.5826.3926.4326.332,088,400
22 Feb 202426.2926.5426.1026.5126.412,018,900
21 Feb 202426.1126.5025.8426.0825.982,653,900
20 Feb 202426.1726.3926.1526.2526.153,965,000
16 Feb 202426.5026.5926.2226.2426.141,712,800
15 Feb 202426.0526.6925.9926.5026.402,898,500
14 Feb 202425.9626.1225.7726.0125.912,709,000
13 Feb 202425.8725.8725.4225.7625.663,933,800
12 Feb 202426.2026.3225.9826.0725.973,202,100
09 Feb 202425.9426.1925.7026.0425.944,480,000
08 Feb 202426.8828.0025.4325.8425.749,683,700
07 Feb 202424.6824.7523.7224.2724.185,263,700
06 Feb 202424.3524.7024.2424.6824.592,339,400
05 Feb 202424.4724.6224.1024.1524.065,426,700
02 Feb 202424.6824.8024.4624.7024.612,296,000
01 Feb 202424.6924.7824.3124.7724.682,134,300
31 Jan 202424.8425.0224.5624.6424.553,373,200
30 Jan 202425.0025.0724.6524.8024.713,094,200
29 Jan 202424.7425.1124.6325.0925.001,860,500
26 Jan 202424.7224.9624.7224.7424.651,975,500
25 Jan 202424.9125.0524.6424.7024.612,664,900
24 Jan 202424.5724.7624.4924.6324.542,040,600
23 Jan 202424.4524.5624.1024.3124.222,439,900
22 Jan 202424.1324.3224.0424.2524.162,174,200
19 Jan 202423.6624.0623.5024.0323.942,277,300
18 Jan 202423.4823.6723.2923.5823.492,381,800
17 Jan 202423.4523.7323.4023.4823.392,460,600
16 Jan 202424.1224.2323.5623.7523.662,774,100
12 Jan 202424.4024.5524.0924.2424.152,882,000
11 Jan 202424.2024.2723.9024.2224.132,035,800
10 Jan 202424.1724.4024.1124.1924.101,604,700
09 Jan 202424.3924.5724.2424.2524.161,874,100
08 Jan 202424.3724.6724.2124.6424.552,095,500
05 Jan 202424.2624.6624.2624.4324.343,243,900
04 Jan 202424.3624.4324.0724.2424.152,735,800
03 Jan 202424.2424.5224.0324.3024.212,362,000
02 Jan 202424.3724.4524.1524.4224.332,018,400
29 Dec 202324.5124.8124.4924.5524.462,162,500
28 Dec 202324.5424.7724.4324.6324.541,750,100
27 Dec 202324.1424.5923.9724.4224.331,822,400
26 Dec 202323.7924.1723.6824.1324.041,126,500
22 Dec 202323.8223.9023.6623.8023.711,202,000
21 Dec 202323.5823.7423.4323.7023.611,542,300
20 Dec 202323.7523.9123.3823.4223.332,133,300
19 Dec 202323.4923.8023.4323.7423.651,787,900
18 Dec 202323.4023.4723.2023.3523.262,269,800
15 Dec 202323.3123.4823.1023.4023.315,843,400
14 Dec 202322.9723.4622.9223.3023.213,639,400
13 Dec 202321.9822.7121.8822.6822.593,430,500
12 Dec 202322.1422.2021.8522.0021.922,398,100
11 Dec 202322.0222.1821.8922.0721.991,467,100
08 Dec 202321.9222.0921.7121.9421.861,801,500
07 Dec 202321.9221.9921.6521.9521.871,691,700
06 Dec 202321.8822.0021.7321.7921.712,002,200
05 Dec 202321.9321.9321.5221.7721.692,831,000
04 Dec 202322.0622.5022.0022.0621.982,369,500
01 Dec 202322.1022.2822.0022.1522.072,173,700
30 Nov 202322.2922.3321.8922.0421.964,690,400
29 Nov 202322.3322.4722.0222.3422.262,686,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...