U.S. Markets open in 43 mins.

News Corporation (NWS.AX)


ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
18.30+0.03 (+0.16%)
At close: 4:10PM AEST
DateOpenHighLowCloseAdj Close*Volume
May 25, 201718.1318.3318.1318.3018.3092,187
May 24, 201718.1518.2918.0618.2718.27200,761
May 23, 201718.0718.1118.0218.0718.07105,352
May 22, 201717.7017.8417.6717.8017.8082,262
May 19, 201717.6017.6717.4517.6617.66124,442
May 18, 201717.7017.7417.5217.6817.68167,772
May 17, 201718.0018.1617.8317.8917.89214,915
May 16, 201718.0518.0717.9218.0518.05106,710
May 15, 201717.6617.8317.6617.8317.83206,157
May 12, 201717.8717.9017.6917.7517.75138,794
May 11, 201717.9918.0617.7118.0618.06174,289
May 10, 201718.2518.5018.0818.5018.50394,394
May 09, 201717.8718.0617.7917.9317.93127,784
May 08, 201717.7217.9517.6917.7117.71161,955
May 05, 201717.3117.4817.2617.4417.4478,695
May 04, 201717.3117.4717.2217.3317.3391,056
May 03, 201717.2417.2817.1517.2217.2286,627
May 02, 201717.4417.4417.2517.3517.3561,032
May 01, 201717.4317.4317.1817.3817.3868,596
Apr 28, 201717.8117.8117.6817.7517.75255,833
Apr 27, 201717.8017.8017.6517.7617.7643,205
Apr 26, 201717.6617.8517.6617.7317.7366,493
Apr 24, 201717.7617.8217.6317.6617.6648,972
Apr 21, 201717.8417.8517.6417.6517.6561,391
Apr 20, 201717.9017.9017.1517.2217.22157,535
Apr 19, 201716.9517.0616.7817.0517.05121,799
Apr 18, 201717.2717.2716.9317.0317.03144,564
Apr 13, 201717.2917.3017.0917.2717.27136,727
Apr 12, 201717.4917.4917.1217.2817.28245,134
Apr 11, 201717.0817.2917.0817.1017.1093,953
Apr 10, 201717.4017.4017.2417.4017.40133,876
Apr 07, 201717.1617.2617.0317.0617.06122,593
Apr 06, 201717.3517.3617.0817.1617.1657,579
Apr 05, 201717.2417.4217.2117.2217.2298,836
Apr 04, 201717.1217.5917.1217.4417.4487,501
Apr 03, 201717.7917.8117.5917.7617.7639,377
Mar 31, 201717.9217.9417.8117.8517.85109,407
Mar 30, 201717.6717.7717.5017.7517.75158,586
Mar 29, 201717.6617.6617.4317.5017.50123,441
Mar 28, 201717.1417.3017.0517.2317.2397,199
Mar 27, 201716.8817.1116.8816.9816.9863,045
Mar 24, 201717.0017.2316.9717.1517.15121,169
Mar 23, 201716.8716.9816.8116.9316.9355,172
Mar 22, 201716.9016.9016.7216.7216.7244,891
Mar 21, 201716.5616.6916.5616.6816.6835,849
Mar 20, 201716.7216.8016.6216.7416.7446,867
Mar 17, 201716.9516.9516.8416.9316.93210,179
Mar 16, 201716.5516.7916.5516.6216.62134,446
Mar 15, 201716.6016.8916.6016.7916.7966,060
Mar 14, 201716.7116.7515.6616.7216.72103,086
Mar 13, 201716.9517.0116.8216.9416.9465,091
Mar 10, 201717.3017.3017.0317.1617.1652,342
Mar 09, 201717.1417.1617.0317.0917.0950,641
Mar 08, 201717.2017.2016.7917.1117.1169,971
Mar 07, 201717.2617.6317.2617.4617.4671,906
Mar 06, 201717.1617.4217.1517.4217.4230,947
Mar 03, 201717.5217.5217.3417.4017.4034,769
Mar 02, 201717.8417.8417.4517.6317.63120,097
Mar 01, 201717.3617.3617.1117.2917.2969,119
Feb 28, 201717.5417.5517.3317.4717.4756,949
Feb 27, 201717.4117.4117.2917.3017.3068,134
Feb 24, 201717.7517.7517.4017.4017.4050,323
Feb 23, 201717.7717.7717.5217.6117.6173,784
Feb 22, 201717.7517.8417.6617.7817.78286,094
Feb 21, 201717.5217.6717.4517.5017.50121,512
Feb 20, 201717.4017.5817.4017.5217.52140,261
Feb 17, 201717.3117.4217.2117.2917.2947,423
Feb 16, 201717.5917.5917.3117.3117.3167,070
Feb 15, 201717.4517.5317.3817.4017.4080,083
Feb 14, 201717.6117.6117.3617.3617.3669,045
Feb 13, 201717.5217.7717.3817.7417.74124,775
Feb 10, 201716.6017.5316.6017.5317.53201,872
Feb 09, 201716.4516.4516.3016.4016.4082,878
Feb 08, 201716.3016.4516.3016.4516.45196,559
Feb 07, 201716.3016.4416.2716.3216.3265,462
Feb 06, 201716.3516.5116.3016.3816.38195,291
Feb 03, 201716.4416.5016.3216.3316.33170,847
Feb 02, 201716.5316.7016.4316.4916.4984,932
Feb 01, 201716.4716.6516.4716.6516.6589,369
Jan 31, 201716.6716.7116.6016.6716.6788,417
Jan 30, 201716.4016.6316.3916.5716.5784,162
Jan 27, 201716.5916.6916.5216.6416.6495,651
Jan 25, 201716.6016.6916.4716.5916.5979,935
Jan 24, 201716.2616.4516.2516.3016.3085,918
Jan 23, 201716.5016.5016.1316.3016.30106,126
Jan 20, 201716.5516.8916.3616.5716.57118,671
Jan 19, 201716.8816.9116.6116.8116.81130,333
Jan 18, 201716.5916.7316.5616.7116.71129,605
Jan 17, 201716.6916.7116.6016.6016.6046,297
Jan 16, 201716.6916.8416.6316.8416.84103,135
Jan 13, 201716.8716.8716.6716.6916.6965,565
Jan 12, 201716.8016.9316.7316.9016.90150,443
Jan 11, 201716.7916.9116.7316.8416.84187,279
Jan 10, 201716.8816.8916.6216.6316.6399,231
Jan 09, 201716.8017.0216.8016.9316.93200,681
Jan 06, 201716.8816.9816.7216.8316.8391,075
Jan 05, 201716.8216.9016.7016.8616.86147,744
Jan 04, 201716.8016.8016.6016.6916.69285,088
Jan 03, 201716.7616.9316.6716.7416.74182,448
Dec 30, 201616.8816.8816.7116.7616.76284,201
*Close price adjusted for dividends and splits.
Loading more data...