ASX - Delayed Quote AUD

News Corporation (NWS.AX)

39.32 +0.01 (+0.03%)
At close: April 24 at 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 39.38 39.63 39.23 39.32 39.32 103,041
Apr 23, 2024 39.20 39.31 39.02 39.31 39.31 49,932
Apr 22, 2024 38.72 38.82 38.50 38.82 38.82 34,703
Apr 19, 2024 38.46 38.63 38.19 38.44 38.44 54,781
Apr 18, 2024 38.62 38.92 38.62 38.92 38.92 31,476
Apr 17, 2024 38.68 38.96 38.60 38.82 38.82 167,942
Apr 16, 2024 38.57 38.79 38.57 38.68 38.68 78,534
Apr 15, 2024 38.84 38.98 38.70 38.72 38.72 62,440
Apr 12, 2024 39.36 39.44 39.15 39.33 39.33 53,388
Apr 11, 2024 39.13 39.62 39.13 39.50 39.50 155,583
Apr 10, 2024 40.00 40.10 39.60 40.04 40.04 105,081
Apr 9, 2024 40.02 40.41 40.02 40.39 40.39 60,679
Apr 8, 2024 40.50 40.50 40.11 40.42 40.42 103,573
Apr 5, 2024 40.13 40.31 40.00 40.24 40.24 82,033
Apr 4, 2024 40.29 40.91 40.29 40.64 40.64 80,304
Apr 3, 2024 40.33 40.40 39.82 39.83 39.83 112,461
Apr 2, 2024 40.87 41.21 40.87 41.01 41.01 54,966
Mar 28, 2024 41.69 41.78 41.38 41.74 41.74 114,310
Mar 27, 2024 41.28 41.76 41.14 41.72 41.72 88,559
Mar 26, 2024 40.99 41.44 40.99 41.19 41.19 121,708
Mar 25, 2024 41.35 41.38 41.01 41.22 41.22 208,330
Mar 22, 2024 41.40 41.44 41.20 41.33 41.33 221,841
Mar 21, 2024 41.17 41.51 40.99 41.38 41.38 225,440
Mar 20, 2024 40.93 41.01 40.80 40.90 40.90 57,099
Mar 19, 2024 40.34 40.67 40.10 40.60 40.60 128,133
Mar 18, 2024 40.52 40.54 40.03 40.54 40.54 110,012
Mar 15, 2024 41.20 41.20 40.98 41.08 41.08 98,921
Mar 14, 2024 41.18 41.34 41.08 41.20 41.20 53,067
Mar 13, 2024 41.43 41.43 41.15 41.29 41.29 67,213
Mar 12, 2024 0.10 Dividend
Mar 12, 2024 41.17 41.36 41.17 41.26 41.26 75,206
Mar 11, 2024 41.25 41.36 40.98 41.07 40.97 40,527
Mar 8, 2024 41.25 41.42 41.21 41.25 41.15 296,696
Mar 7, 2024 41.51 41.51 41.05 41.31 41.21 53,097
Mar 6, 2024 41.72 41.72 41.29 41.45 41.35 51,212
Mar 5, 2024 41.75 41.75 41.36 41.52 41.42 149,656
Mar 4, 2024 42.27 42.27 41.44 41.80 41.70 111,887
Mar 1, 2024 43.00 43.14 42.39 42.39 42.29 220,233
Feb 29, 2024 42.18 42.38 42.17 42.24 42.14 206,006
Feb 28, 2024 42.20 42.24 41.87 42.11 42.01 80,007
Feb 27, 2024 41.98 42.20 41.89 41.96 41.86 51,153
Feb 26, 2024 42.38 42.81 42.15 42.40 42.30 68,517
Feb 23, 2024 42.23 42.30 42.01 42.27 42.17 42,201
Feb 22, 2024 41.66 41.84 41.41 41.73 41.63 81,158
Feb 21, 2024 42.02 42.02 41.59 41.64 41.54 54,085
Feb 20, 2024 42.30 42.30 41.91 42.06 41.96 45,546
Feb 19, 2024 42.32 42.32 41.75 42.01 41.91 36,889
Feb 16, 2024 42.63 42.63 42.24 42.32 42.22 59,330
Feb 15, 2024 41.94 42.38 41.89 42.34 42.24 99,685
Feb 14, 2024 41.62 42.00 41.50 41.88 41.78 87,385
Feb 13, 2024 41.99 41.99 41.52 41.71 41.61 64,567
Feb 12, 2024 41.92 41.96 41.65 41.65 41.55 62,951
Feb 9, 2024 41.75 43.05 41.54 41.89 41.79 109,295
Feb 8, 2024 42.40 43.10 41.28 41.85 41.75 252,895
Feb 7, 2024 39.54 39.54 39.14 39.37 39.27 89,341
Feb 6, 2024 38.65 39.10 38.65 38.97 38.88 142,891
Feb 5, 2024 39.24 39.67 39.22 39.42 39.32 160,580
Feb 2, 2024 39.09 39.50 39.09 39.25 39.15 83,632
Feb 1, 2024 38.81 38.98 38.78 38.98 38.89 80,346
Jan 31, 2024 39.17 39.21 38.70 39.11 39.01 251,691
Jan 30, 2024 39.50 39.54 39.30 39.32 39.22 107,072
Jan 29, 2024 39.28 39.29 39.08 39.17 39.07 100,033
Jan 25, 2024 38.90 39.14 38.88 38.92 38.83 62,888
Jan 24, 2024 38.46 38.78 38.28 38.78 38.69 137,263
Jan 23, 2024 38.22 38.61 38.22 38.30 38.21 361,508
Jan 22, 2024 38.14 38.25 37.92 38.17 38.08 267,889
Jan 19, 2024 37.54 37.55 37.29 37.44 37.35 221,900
Jan 18, 2024 37.46 37.61 37.33 37.33 37.24 232,301
Jan 17, 2024 37.80 37.80 37.46 37.50 37.41 130,217
Jan 16, 2024 37.81 37.90 37.78 37.83 37.74 125,339
Jan 15, 2024 38.04 38.04 37.80 37.86 37.77 1,802
Jan 12, 2024 37.73 38.07 37.73 37.85 37.76 36,703
Jan 11, 2024 37.94 37.94 37.64 37.77 37.68 58,013
Jan 10, 2024 38.06 38.12 37.76 37.76 37.67 102,230
Jan 9, 2024 38.54 38.54 38.18 38.35 38.26 15,758
Jan 8, 2024 37.99 38.19 37.96 38.09 38.00 13,575
Jan 5, 2024 38.07 38.07 37.76 37.93 37.84 17,657
Jan 4, 2024 37.89 38.01 37.78 37.92 37.83 51,114
Jan 3, 2024 37.71 37.91 37.71 37.77 37.68 20,125
Jan 2, 2024 37.91 37.91 37.68 37.82 37.73 21,107
Dec 29, 2023 37.69 37.98 37.60 37.66 37.57 45,817
Dec 28, 2023 37.29 37.50 37.19 37.41 37.32 59,941
Dec 27, 2023 37.56 37.56 37.03 37.20 37.11 64,834
Dec 22, 2023 36.31 36.54 36.28 36.44 36.35 25,641
Dec 21, 2023 36.44 36.48 36.30 36.30 36.21 68,267
Dec 20, 2023 36.94 37.03 36.59 36.71 36.62 124,700
Dec 19, 2023 36.48 36.73 36.43 36.66 36.57 43,428
Dec 18, 2023 36.70 36.72 36.53 36.60 36.51 25,594
Dec 15, 2023 36.31 36.69 36.28 36.58 36.49 336,211
Dec 14, 2023 35.91 35.93 35.66 35.81 35.72 604,996
Dec 13, 2023 35.03 35.15 34.94 35.11 35.02 254,995
Dec 12, 2023 35.18 35.36 35.15 35.31 35.22 353,785
Dec 11, 2023 34.67 35.00 34.67 34.94 34.85 254,080
Dec 8, 2023 34.54 34.85 34.54 34.69 34.61 74,687
Dec 7, 2023 34.69 34.85 34.65 34.67 34.59 399,793
Dec 6, 2023 34.61 34.69 34.52 34.56 34.48 96,298
Dec 5, 2023 34.63 34.79 34.56 34.69 34.61 142,494
Dec 4, 2023 34.79 34.82 34.49 34.55 34.47 92,705
Dec 1, 2023 34.70 34.99 34.58 34.78 34.70 66,426
Nov 30, 2023 35.30 35.47 35.06 35.07 34.98 371,166
Nov 29, 2023 34.94 35.15 34.75 35.03 34.94 46,441
Nov 28, 2023 35.38 35.64 35.33 35.50 35.41 512,558
Nov 27, 2023 34.62 34.82 34.62 34.75 34.67 21,876
Nov 24, 2023 34.80 34.92 34.59 34.69 34.61 15,416
Nov 23, 2023 34.70 35.00 34.55 34.60 34.52 73,621
Nov 22, 2023 33.95 34.30 33.90 33.90 33.82 301,247
Nov 21, 2023 33.76 33.76 33.49 33.49 33.41 58,286
Nov 20, 2023 33.81 33.81 33.23 33.28 33.20 68,132
Nov 17, 2023 33.81 34.01 33.81 33.82 33.74 104,241
Nov 16, 2023 33.61 33.82 33.48 33.69 33.61 554,115
Nov 15, 2023 33.96 33.96 33.56 33.71 33.63 57,737
Nov 14, 2023 33.78 33.78 33.31 33.53 33.45 84,731
Nov 13, 2023 34.85 34.85 33.39 34.12 34.04 159,781
Nov 10, 2023 34.49 34.79 34.35 34.75 34.67 60,050
Nov 9, 2023 34.64 34.81 34.56 34.68 34.60 387,962
Nov 8, 2023 34.75 34.87 34.62 34.62 34.54 50,064
Nov 7, 2023 34.73 34.92 34.54 34.80 34.72 21,328
Nov 6, 2023 34.90 34.99 34.58 34.77 34.69 177,434
Nov 3, 2023 34.47 34.75 34.36 34.36 34.28 69,788
Nov 2, 2023 33.76 33.99 33.64 33.95 33.87 173,220
Nov 1, 2023 33.61 33.83 33.56 33.80 33.72 152,486
Oct 31, 2023 33.30 33.51 33.27 33.37 33.29 114,077
Oct 30, 2023 32.99 33.22 32.90 33.20 33.12 56,848
Oct 27, 2023 33.82 33.82 33.45 33.50 33.42 685,658
Oct 26, 2023 33.92 33.92 33.45 33.55 33.47 214,981
Oct 25, 2023 34.93 34.93 34.65 34.86 34.78 56,113
Oct 24, 2023 34.84 34.94 34.56 34.67 34.59 192,845
Oct 23, 2023 34.95 35.10 34.75 34.95 34.86 66,357
Oct 20, 2023 35.22 35.55 35.22 35.48 35.39 337,821
Oct 19, 2023 35.61 35.99 35.61 35.79 35.70 476,175
Oct 18, 2023 35.92 36.21 35.75 35.94 35.85 418,280
Oct 17, 2023 35.56 36.03 35.40 35.54 35.45 239,919
Oct 16, 2023 33.79 34.35 33.40 34.22 34.14 96,410
Oct 13, 2023 34.05 34.14 33.95 33.98 33.90 89,117
Oct 12, 2023 33.86 33.94 33.73 33.75 33.67 1,023,392
Oct 11, 2023 33.29 33.74 33.21 33.67 33.59 191,398
Oct 10, 2023 33.00 33.00 32.80 32.96 32.88 110,725
Oct 9, 2023 32.45 32.76 32.45 32.76 32.68 35,096
Oct 6, 2023 32.19 32.33 32.06 32.26 32.18 72,312
Oct 5, 2023 32.42 32.47 32.19 32.26 32.18 84,244
Oct 4, 2023 31.88 32.16 31.75 31.94 31.86 176,246
Oct 3, 2023 32.47 32.85 32.46 32.82 32.74 90,160
Oct 2, 2023 32.58 32.73 32.40 32.73 32.65 31,843
Sep 29, 2023 32.16 32.42 32.14 32.37 32.29 123,463
Sep 28, 2023 32.01 32.22 32.01 32.10 32.02 99,387
Sep 27, 2023 31.70 32.08 31.67 31.99 31.91 49,278
Sep 26, 2023 31.81 31.94 31.71 31.90 31.82 94,617
Sep 25, 2023 31.90 32.16 30.57 31.99 31.91 73,753
Sep 22, 2023 32.10 32.36 31.99 32.36 32.28 130,560
Sep 21, 2023 31.81 31.81 31.54 31.65 31.57 115,997
Sep 20, 2023 31.99 32.09 31.94 32.09 32.01 186,865
Sep 19, 2023 32.16 32.26 31.94 31.99 31.91 128,756
Sep 18, 2023 32.85 32.85 32.46 32.58 32.50 49,912
Sep 15, 2023 33.19 33.23 32.64 32.94 32.86 403,691
Sep 14, 2023 33.19 33.19 32.29 32.91 32.83 121,494
Sep 13, 2023 33.33 33.66 33.29 33.36 33.28 74,333
Sep 12, 2023 0.10 Dividend
Sep 12, 2023 33.52 33.65 33.34 33.50 33.42 80,521
Sep 11, 2023 33.95 33.96 33.64 33.74 33.56 200,411
Sep 8, 2023 33.79 34.16 33.72 34.12 33.94 93,089
Sep 7, 2023 33.88 33.96 33.70 33.82 33.64 59,781
Sep 6, 2023 33.80 33.99 33.72 33.79 33.61 28,798
Sep 5, 2023 33.55 33.84 33.51 33.84 33.66 17,589
Sep 4, 2023 33.72 33.85 33.49 33.69 33.51 47,705
Sep 1, 2023 33.95 34.05 33.81 33.94 33.76 352,337
Aug 31, 2023 33.82 33.96 33.77 33.96 33.78 189,521
Aug 30, 2023 33.69 33.69 33.41 33.61 33.43 151,348
Aug 29, 2023 33.28 33.41 33.16 33.41 33.23 44,933
Aug 28, 2023 33.14 33.20 32.96 33.16 32.98 127,675
Aug 25, 2023 32.81 33.07 32.79 32.90 32.72 52,249
Aug 24, 2023 33.17 33.29 33.00 33.22 33.04 54,247
Aug 23, 2023 32.92 33.05 32.82 33.00 32.82 53,016
Aug 22, 2023 32.78 33.27 32.78 33.21 33.03 175,599
Aug 21, 2023 32.98 33.18 32.91 33.03 32.85 206,109
Aug 18, 2023 33.04 33.14 32.88 33.06 32.88 261,963
Aug 17, 2023 33.61 33.93 33.37 33.82 33.64 174,676
Aug 16, 2023 33.18 33.23 33.05 33.11 32.93 108,992
Aug 15, 2023 33.77 34.10 33.77 33.89 33.71 315,328
Aug 14, 2023 33.23 33.72 33.11 33.39 33.21 281,631
Aug 11, 2023 31.78 32.99 31.78 32.61 32.43 378,471
Aug 10, 2023 31.72 31.85 31.64 31.80 31.63 261,641
Aug 9, 2023 31.63 31.79 31.58 31.76 31.59 129,633
Aug 8, 2023 31.26 31.43 31.23 31.41 31.24 201,869
Aug 7, 2023 30.86 31.13 30.86 31.13 30.96 87,169
Aug 4, 2023 30.53 30.86 30.53 30.86 30.69 352,668
Aug 3, 2023 30.59 30.83 30.46 30.51 30.35 247,329
Aug 2, 2023 30.15 30.68 30.15 30.63 30.46 365,063
Aug 1, 2023 29.98 30.44 29.81 30.35 30.19 187,041
Jul 31, 2023 29.45 29.62 29.29 29.56 29.40 182,266
Jul 28, 2023 28.99 29.41 28.99 29.34 29.18 126,638
Jul 27, 2023 29.07 29.27 28.93 29.09 28.93 277,869
Jul 26, 2023 28.89 29.02 28.69 28.99 28.83 106,643
Jul 25, 2023 29.34 29.34 28.86 29.05 28.89 72,284
Jul 24, 2023 29.76 29.76 29.38 29.40 29.24 37,882
Jul 21, 2023 29.92 29.92 29.66 29.84 29.68 80,593
Jul 20, 2023 30.66 30.69 29.88 30.05 29.89 285,655
Jul 19, 2023 30.66 30.79 30.55 30.69 30.52 54,944
Jul 18, 2023 30.16 30.41 30.08 30.41 30.25 134,246
Jul 17, 2023 30.01 30.07 29.83 30.01 29.85 90,574
Jul 14, 2023 29.96 30.03 29.81 29.89 29.73 265,486
Jul 13, 2023 30.09 30.25 29.98 30.00 29.84 223,906
Jul 12, 2023 29.84 29.98 29.75 29.80 29.64 230,127
Jul 11, 2023 29.69 29.69 29.46 29.59 29.43 205,240
Jul 10, 2023 29.56 29.85 29.53 29.53 29.37 162,581
Jul 7, 2023 29.43 29.65 29.40 29.41 29.25 102,742
Jul 6, 2023 29.44 29.61 29.36 29.46 29.30 66,609
Jul 5, 2023 29.58 29.75 29.49 29.55 29.39 66,782
Jul 4, 2023 29.44 29.72 29.41 29.71 29.55 94,133
Jul 3, 2023 29.63 29.75 29.56 29.57 29.41 104,415
Jun 30, 2023 29.63 30.04 29.63 29.77 29.61 167,798
Jun 29, 2023 29.81 30.07 29.64 29.80 29.64 304,208
Jun 28, 2023 28.97 29.28 28.93 29.21 29.05 186,473
Jun 27, 2023 28.57 28.73 28.44 28.49 28.34 172,657
Jun 26, 2023 28.30 28.40 28.24 28.36 28.21 99,001
Jun 23, 2023 28.29 28.29 28.03 28.05 27.90 68,431
Jun 22, 2023 28.56 28.65 28.44 28.57 28.42 141,679
Jun 21, 2023 28.78 28.79 28.32 28.39 28.24 238,686
Jun 20, 2023 28.88 29.01 28.68 28.95 28.79 204,717
Jun 19, 2023 29.08 29.08 28.58 28.77 28.61 151,469
Jun 16, 2023 28.74 28.85 28.52 28.68 28.53 583,447
Jun 15, 2023 28.71 29.01 28.56 28.73 28.58 323,489
Jun 14, 2023 28.99 29.16 28.92 29.05 28.89 271,274
Jun 13, 2023 28.60 28.72 28.44 28.67 28.52 128,256
Jun 9, 2023 28.89 28.89 28.55 28.71 28.56 161,825
Jun 8, 2023 29.23 29.40 28.98 29.03 28.87 308,255
Jun 7, 2023 28.55 28.82 28.43 28.58 28.43 330,752
Jun 6, 2023 28.35 28.59 28.15 28.15 28.00 243,613
Jun 5, 2023 28.78 28.78 28.49 28.74 28.59 163,577
Jun 2, 2023 28.80 28.80 28.42 28.42 28.27 112,539
Jun 1, 2023 28.53 28.56 28.37 28.44 28.29 66,650
May 31, 2023 28.87 29.07 28.69 28.95 28.79 195,073
May 30, 2023 28.39 28.84 28.39 28.84 28.68 76,187
May 29, 2023 28.52 28.84 28.51 28.68 28.53 81,679
May 26, 2023 27.94 28.26 27.87 28.19 28.04 114,577
May 25, 2023 27.94 28.24 27.94 28.21 28.06 435,050
May 24, 2023 27.81 28.09 27.79 27.99 27.84 151,590
May 23, 2023 28.04 28.13 27.80 27.85 27.70 252,482
May 22, 2023 28.31 28.31 27.96 28.01 27.86 154,884
May 19, 2023 28.50 28.60 28.30 28.30 28.15 134,349
May 18, 2023 28.11 28.26 27.95 28.14 27.99 230,756
May 17, 2023 27.70 27.79 27.56 27.70 27.55 150,378
May 16, 2023 28.06 28.15 27.77 27.89 27.74 217,426
May 15, 2023 27.26 27.43 27.03 27.27 27.12 192,578
May 12, 2023 25.35 26.22 24.98 25.96 25.82 120,325
May 11, 2023 25.01 25.01 24.69 24.80 24.67 123,083
May 10, 2023 25.11 25.28 25.10 25.20 25.06 136,540
May 9, 2023 25.31 25.50 25.31 25.36 25.22 98,458
May 8, 2023 25.31 25.46 25.28 25.39 25.25 140,426
May 5, 2023 25.25 25.41 24.89 24.97 24.84 227,762
May 4, 2023 25.68 25.80 25.52 25.67 25.53 175,659
May 3, 2023 25.59 25.66 25.44 25.54 25.40 211,902
May 2, 2023 26.42 26.48 25.93 25.95 25.81 197,804
May 1, 2023 26.70 26.86 26.55 26.60 26.46 189,060
Apr 28, 2023 25.91 26.08 25.90 26.00 25.86 203,133
Apr 27, 2023 25.41 25.55 25.38 25.48 25.34 81,379
Apr 26, 2023 26.02 26.02 25.67 25.79 25.65 136,030
Apr 24, 2023 25.93 26.15 25.89 26.06 25.92 44,863

Related Tickers

EVT.AX EVT Limited
12.16
-0.65%
 
SKT.AX SKY Network Television Limited
2.5900
-0.38%
 
SW1.AX Swift Networks Group Limited
0.0180
-10.00%
 
SWM.AX Seven West Media Limited
0.2150
0.00%
 
NZM.AX NZME Limited
0.7800
-3.70%
 
SXL.AX Southern Cross Media Group Limited
0.9100
-0.55%
 
NEC.AX Nine Entertainment Co. Holdings Limited
1.5200
-0.65%
 
SKT.NZ SKY Network Television Limited
2.8500
0.00%