News Corporation (NWSLV.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 11:46AM AEST
Time period:
29 Apr 2023 - 29 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 24 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 23 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 22 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 19 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 18 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 17 Apr 2024 | 37.00 | 37.50 | 37.00 | 37.00 | 37.00 | 736 |
| 16 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 81 |
| 15 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 12 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 133 |
| 11 Apr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 10 Apr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1 |
| 09 Apr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 08 Apr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 73 |
| 05 Apr 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 04 Apr 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 03 Apr 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1 |
| 02 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 28 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 78 |
| 27 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 180 |
| 26 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 519 |
| 25 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 22 Mar 2024 | 37.50 | 39.00 | 37.00 | 39.00 | 39.00 | 308 |
| 21 Mar 2024 | 39.20 | 39.30 | 39.00 | 39.00 | 39.00 | 432 |
| 20 Mar 2024 | 39.30 | 39.30 | 39.00 | 39.20 | 39.20 | 108 |
| 19 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 18 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 15 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 14 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 13 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 12 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 12 Mar 2024 | 0.1 Dividend | |||||
| 11 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.90 | - |
| 08 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.90 | - |
| 07 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.90 | - |
| 06 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.90 | - |
| 05 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.90 | 11 |
| 04 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.90 | 1,722 |
| 01 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.90 | 420 |
| 29 Feb 2024 | 38.99 | 39.00 | 38.99 | 39.00 | 38.90 | 555 |
| 28 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.90 | 48 |
| 27 Feb 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.81 | 52 |
| 26 Feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.41 | 89 |
| 23 Feb 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.89 | 75 |
| 22 Feb 2024 | 38.99 | 39.01 | 38.99 | 39.01 | 38.91 | 286 |
| 21 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.93 | 175 |
| 20 Feb 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.94 | 56 |
| 19 Feb 2024 | 38.00 | 39.00 | 38.00 | 39.00 | 38.90 | 613 |
| 16 Feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.41 | - |
| 15 Feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.41 | 500 |
| 14 Feb 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 37.98 | 94 |
| 13 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.91 | 187 |
| 12 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.91 | 100 |
| 09 Feb 2024 | 37.00 | 39.50 | 37.00 | 39.50 | 39.40 | 1,346 |
| 08 Feb 2024 | 34.00 | 37.30 | 34.00 | 37.00 | 36.91 | 178 |
| 07 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.92 | 30 |
| 06 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.91 | - |
| 05 Feb 2024 | 33.31 | 35.00 | 33.31 | 35.00 | 34.91 | 240 |
| 02 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.91 | - |
| 01 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.91 | - |
| 31 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.91 | - |
| 30 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.91 | - |
| 29 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.91 | - |
| 25 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.91 | 53 |
| 24 Jan 2024 | 34.99 | 35.00 | 34.99 | 35.00 | 34.91 | 290 |
| 23 Jan 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.11 | - |
| 22 Jan 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.11 | - |
| 19 Jan 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.11 | - |
| 18 Jan 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.11 | - |
| 17 Jan 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.11 | 28 |
| 16 Jan 2024 | 35.00 | 35.80 | 35.00 | 35.80 | 35.71 | 3,197 |
| 15 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.91 | - |
| 12 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.91 | - |
| 11 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.91 | 20 |
| 10 Jan 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.91 | - |
| 09 Jan 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.91 | - |
| 08 Jan 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.91 | - |
| 05 Jan 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.91 | 250 |
| 04 Jan 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.91 | - |
| 03 Jan 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.91 | - |
| 02 Jan 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.91 | 277 |
| 29 Dec 2023 | 35.50 | 35.50 | 35.50 | 35.50 | 35.41 | 150 |
| 28 Dec 2023 | 34.93 | 34.93 | 34.93 | 34.93 | 34.84 | 1 |
| 27 Dec 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 34.91 | 75 |
| 22 Dec 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 34.91 | - |
| 21 Dec 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 34.91 | - |
| 20 Dec 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 34.91 | 30 |
| 19 Dec 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 33.42 | - |
| 18 Dec 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 33.42 | - |
| 15 Dec 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 33.42 | 1,874 |
| 14 Dec 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 33.42 | 102 |
| 13 Dec 2023 | 33.31 | 33.31 | 33.25 | 33.25 | 33.17 | 42 |
| 12 Dec 2023 | 33.25 | 33.25 | 33.25 | 33.25 | 33.17 | - |
| 11 Dec 2023 | 33.18 | 33.25 | 33.18 | 33.25 | 33.17 | 486 |
| 08 Dec 2023 | 33.18 | 33.18 | 33.18 | 33.18 | 33.10 | - |
| 07 Dec 2023 | 33.18 | 33.18 | 33.18 | 33.18 | 33.10 | - |
| 06 Dec 2023 | 33.18 | 33.18 | 33.18 | 33.18 | 33.10 | - |
| 05 Dec 2023 | 33.00 | 33.19 | 33.00 | 33.18 | 33.10 | 474 |
| 04 Dec 2023 | 31.62 | 33.00 | 31.62 | 33.00 | 32.92 | 457 |
| 01 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 30.92 | 26,812 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.