Australia markets closed

News Corporation (NWSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.76+0.06 (+0.28%)
At close: 04:00PM EST
21.76 0.00 (0.00%)
After hours: 06:03PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202121.6821.7821.4521.7621.762,888,600
02 Dec 202121.2021.7921.1521.7021.703,421,500
01 Dec 202122.0622.1521.0921.0921.094,515,500
30 Nov 202121.6121.9321.3921.6221.6220,078,900
29 Nov 202121.7021.9821.3521.8221.825,203,600
26 Nov 202121.4521.6521.1921.4521.452,945,500
24 Nov 202122.0222.0721.7021.9821.983,733,800
23 Nov 202122.4822.5922.0322.1522.153,216,500
22 Nov 202122.3322.7221.9122.4422.445,063,300
19 Nov 202123.0023.1122.1022.1322.134,543,100
18 Nov 202123.4623.5923.0023.2223.223,191,000
17 Nov 202123.5123.6023.0823.4023.403,199,500
16 Nov 202123.4923.7123.3423.6323.632,413,700
15 Nov 202123.7324.0023.4123.4623.462,208,000
12 Nov 202123.8023.9023.6323.8123.812,423,100
11 Nov 202123.6223.8723.4723.6023.602,740,900
10 Nov 202123.7023.8823.3623.5023.502,940,600
09 Nov 202124.0324.3023.4223.7323.733,485,100
08 Nov 202124.4524.7823.9624.0524.054,247,000
05 Nov 202125.8725.8723.7424.3724.375,487,000
04 Nov 202123.3223.5023.0323.4723.472,385,800
03 Nov 202123.4223.5423.0923.3423.343,140,600
02 Nov 202123.5123.6323.2423.5223.522,123,900
01 Nov 202122.9923.5322.9323.5223.525,300,800
29 Oct 202122.9623.1822.7522.9022.903,278,400
28 Oct 202123.0723.3722.8223.1523.152,066,600
27 Oct 202123.7823.7822.7222.9622.964,891,400
26 Oct 202124.1824.2223.8423.8523.852,159,600
25 Oct 202124.1724.4124.0524.1624.161,670,000
22 Oct 202123.7924.2023.7924.0724.071,802,500
21 Oct 202123.9123.9923.6623.8223.821,551,300
20 Oct 202123.6223.8223.5423.8023.801,897,200
19 Oct 202123.6023.8323.5823.7023.701,492,400
18 Oct 202123.7423.8723.5423.5523.551,809,800
15 Oct 202124.1324.2323.8823.9023.901,960,500
14 Oct 202123.8924.1123.7424.0624.062,121,100
13 Oct 202123.8924.1623.5023.6923.693,297,500
12 Oct 202123.9124.4323.6823.8823.881,992,000
11 Oct 202124.1024.2823.9523.9723.97921,100
08 Oct 202124.1524.5124.0224.0824.081,555,000
07 Oct 202123.8424.2023.7624.0624.061,652,700
06 Oct 202123.4623.8123.1523.6323.632,667,600
05 Oct 202123.7424.0223.5023.7823.782,039,100
04 Oct 202123.6623.8523.2823.4523.452,087,300
01 Oct 202123.6323.8823.4323.7123.712,799,400
30 Sept 202123.9123.9523.3723.5323.533,195,000
29 Sept 202123.9524.2123.7723.8123.812,582,400
28 Sept 202124.1024.3423.8623.9223.922,632,900
27 Sept 202124.2324.4124.0524.1924.192,607,300
24 Sept 202123.7524.5023.7524.3724.372,744,000
23 Sept 202123.6324.1523.5224.0124.014,536,100
22 Sept 202122.5923.2522.5523.1223.123,498,600
21 Sept 202122.0822.6721.9822.2122.214,714,000
20 Sept 202122.0022.0721.6121.8621.862,476,300
17 Sept 202122.4422.5922.1622.3522.354,683,500
16 Sept 202121.9322.6521.8522.4722.472,679,600
15 Sept 202121.9222.0521.7021.9521.952,424,800
14 Sept 202121.8922.2421.7322.0122.013,517,500
14 Sept 20210.1 Dividend
13 Sept 202122.0722.1321.6921.8821.782,541,900
10 Sept 202122.1822.2921.8721.8921.791,847,700
09 Sept 202122.1922.4122.0222.0521.952,910,200
08 Sept 202122.1822.2921.6922.0821.982,906,600
07 Sept 202122.6022.6722.1722.2022.101,934,100
03 Sept 202122.6722.7422.4022.5622.461,832,800
02 Sept 202122.8223.0922.5822.6522.551,374,200
01 Sept 202122.6423.0422.5022.8222.722,513,500
31 Aug 202122.5322.6722.3122.4722.373,563,900
30 Aug 202122.6822.7222.3422.3722.271,482,700
27 Aug 202122.4522.7522.3822.7422.641,764,100
26 Aug 202122.5122.7022.3422.3622.261,559,800
25 Aug 202122.5222.6922.0922.5822.481,568,700
24 Aug 202122.3622.5522.2722.3222.221,556,600
23 Aug 202122.1922.4422.1922.3822.281,346,200
20 Aug 202121.8222.1821.7122.1022.002,547,200
19 Aug 202122.0122.2521.8021.8721.773,018,400
18 Aug 202122.8923.0222.1522.1822.083,091,800
17 Aug 202123.0823.4922.2322.9922.883,045,000
16 Aug 202123.3323.6723.1023.6023.492,176,100
13 Aug 202123.9624.0623.4723.5223.411,645,800
12 Aug 202124.0724.1323.8323.9723.861,963,000
11 Aug 202124.2324.3223.8324.1824.072,697,400
10 Aug 202124.3024.4524.0524.2824.171,665,800
09 Aug 202124.2324.5823.7224.4124.302,908,400
06 Aug 202126.0526.4224.6224.7224.615,298,500
05 Aug 202124.5624.9424.4824.8524.742,619,900
04 Aug 202124.4324.6624.1924.3324.222,778,000
03 Aug 202124.7824.8123.8524.0723.961,885,300
02 Aug 202124.7125.0224.6324.7424.632,426,500
30 July 202124.5124.7924.4724.6324.521,990,500
29 July 202124.8624.9524.5624.5824.471,089,700
28 July 202124.9025.0024.4924.7524.641,094,300
27 July 202124.6624.8724.4224.7224.611,223,000
26 July 202125.4625.4624.6524.8024.692,276,900
23 July 202124.4124.7824.2924.7524.641,737,600
22 July 202124.5824.6124.2524.4124.30991,700
21 July 202124.4524.8624.3324.6124.501,637,000
20 July 202123.9024.3923.5424.3224.213,475,300
19 July 202123.8924.2223.7023.8823.773,828,700
16 July 202125.0425.1524.1824.2224.111,474,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...