NWS.AX Historical Prices | NEWSCORP B VOTING Stock

Dow

1.35% Nasdaq

1.12%

News Corp. (NWS.AX)

-ASX

30.97 0.43(1.42%) 10:04PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	32.70	32.75	32.27	32.47	2,836,800	32.47
Jun 14, 2013	32.88	32.89	32.33	32.41	4,143,300	32.41
Jun 13, 2013	32.69	32.79	32.02	32.10	3,305,700	32.10
Jun 12, 2013	33.48	33.63	33.30	33.59	2,590,900	33.59
Jun 11, 2013	33.86	33.97	33.69	33.80	2,698,500	33.80
Jun 10, 2013	33.02	33.02	33.02	33.02	0	33.02
Jun 7, 2013	33.30	33.31	32.68	33.02	3,442,600	33.02
Jun 6, 2013	33.22	33.38	32.95	33.09	1,936,400	33.09
Jun 5, 2013	33.76	33.82	33.40	33.51	2,012,700	33.51
Jun 4, 2013	33.21	33.35	33.15	33.30	714,000	33.30
Jun 3, 2013	33.60	33.90	33.41	33.45	1,026,400	33.45
May 31, 2013	33.57	33.87	33.40	33.61	1,973,200	33.61
May 30, 2013	34.05	34.19	33.46	33.84	2,536,800	33.84
May 29, 2013	34.70	34.81	34.55	34.77	2,190,600	34.77
May 28, 2013	33.25	33.76	33.18	33.72	1,150,500	33.72
May 27, 2013	33.83	34.20	32.72	33.15	2,179,700	33.15
May 24, 2013	34.15	34.24	33.78	34.04	1,180,600	34.04
May 23, 2013	34.41	34.81	34.30	34.45	1,809,500	34.45
May 22, 2013	34.20	34.20	33.88	33.90	1,398,700	33.90
May 21, 2013	33.79	34.00	33.65	33.89	964,400	33.89
May 20, 2013	34.35	34.36	33.86	33.98	624,000	33.98
May 17, 2013	33.70	34.02	33.56	34.00	972,200	34.00
May 16, 2013	33.98	33.98	33.48	33.70	1,376,700	33.70
May 15, 2013	34.00	34.15	33.88	34.10	977,700	34.10
May 14, 2013	33.66	33.80	33.62	33.74	1,570,900	33.74
May 13, 2013	33.33	33.55	33.33	33.47	1,244,600	33.47
May 10, 2013	33.00	33.21	32.92	33.00	1,365,300	33.00
May 9, 2013	32.51	32.77	32.40	32.47	1,576,400	32.47
May 8, 2013	31.63	31.68	31.54	31.57	1,438,400	31.57
May 7, 2013	31.13	31.37	31.03	31.29	1,173,800	31.29
May 6, 2013	30.90	31.16	30.90	30.99	670,600	30.99
May 3, 2013	31.10	31.30	30.94	30.95	1,780,400	30.95
May 2, 2013	30.38	30.69	30.29	30.54	874,000	30.54
May 1, 2013	30.11	30.29	30.04	30.07	550,600	30.07
Apr 30, 2013	30.07	30.32	30.00	30.23	1,120,100	30.23
Apr 29, 2013	30.29	30.32	30.16	30.22	548,900	30.22
Apr 26, 2013	30.33	30.58	30.15	30.31	988,100	30.31
Apr 25, 2013	30.64	30.64	30.64	30.64	0	30.64
Apr 24, 2013	30.66	30.72	30.60	30.64	2,750,700	30.64
Apr 23, 2013	30.82	30.89	30.63	30.65	1,646,800	30.65
Apr 22, 2013	30.46	30.60	30.34	30.44	2,369,500	30.44
Apr 19, 2013	29.70	29.72	29.54	29.59	1,428,700	29.59
Apr 18, 2013	30.30	30.35	30.08	30.13	1,581,900	30.13
Apr 17, 2013	30.22	30.49	30.22	30.45	1,618,900	30.45
Apr 16, 2013	29.65	29.68	29.48	29.55	1,128,700	29.55
Apr 15, 2013	30.03	30.11	29.78	29.89	2,467,200	29.89
Apr 12, 2013	30.04	30.10	29.85	29.87	1,550,300	29.87
Apr 11, 2013	29.79	29.92	29.70	29.73	2,037,600	29.73
Apr 10, 2013	29.80	30.04	29.35	29.51	2,047,800	29.51
Apr 9, 2013	30.20	30.27	30.00	30.00	3,989,100	30.00
Apr 8, 2013	29.73	29.74	29.57	29.68	1,430,300	29.68
Apr 5, 2013	29.34	29.38	29.11	29.14	1,716,300	29.14
Apr 4, 2013	29.52	29.69	29.43	29.51	859,600	29.51
Apr 3, 2013	29.88	29.90	29.63	29.76	1,722,600	29.76
Apr 2, 2013	29.28	29.49	29.24	29.27	2,299,400	29.27
Apr 1, 2013	29.06	29.06	29.06	29.06	0	29.06
Mar 29, 2013	29.06	29.06	29.06	29.06	0	29.06
Mar 28, 2013	29.18	29.19	28.99	29.06	1,448,800	29.06
Mar 27, 2013	29.17	29.29	29.06	29.29	1,354,000	29.29
Mar 26, 2013	29.01	29.04	28.86	28.92	1,060,000	28.92
Mar 25, 2013	29.14	29.29	29.07	29.14	1,341,700	29.14
Mar 22, 2013	28.79	28.95	28.70	28.91	911,900	28.91
Mar 21, 2013	29.18	29.20	29.01	29.03	1,997,700	29.03
Mar 20, 2013	28.89	28.97	28.79	28.94	1,324,000	28.94
Mar 19, 2013	29.50	29.50	29.25	29.32	1,692,900	29.32
Mar 18, 2013	29.47	29.47	29.25	29.30	1,629,800	29.30
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in AUD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On NWS.AX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

News Corp. (NWS.AX)