U.S. Markets closed

News Corporation (NWS.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
17.05+0.20 (+1.19%)
As of 10:08AM AEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 201716.9017.0516.9017.0517.052,349
Sep 25, 201716.9316.9316.8016.8516.8537,584
Sep 22, 201717.1917.1916.8716.8816.8853,234
Sep 21, 201716.8316.9616.8316.9316.93140,002
Sep 20, 201716.6716.8316.6616.8116.81247,826
Sep 19, 201716.8316.9616.8316.9316.93161,604
Sep 18, 201716.7317.3116.6916.7816.78411,619
Sep 15, 201716.7416.7816.6516.7616.76274,687
Sep 14, 201716.7916.7916.6016.6716.67139,881
Sep 13, 201716.9116.9116.7916.7916.79339,415
Sep 12, 201716.8916.9016.7316.7516.75390,890
Sep 11, 201717.0317.0316.6816.6916.6984,745
Sep 08, 201716.9817.1816.9717.0317.0350,031
Sep 07, 201717.0817.0816.9617.0017.00249,508
Sep 06, 201716.8617.0016.8416.9016.90119,703
Sep 05, 201717.2117.3217.1317.1817.1874,957
Sep 04, 201717.1317.2517.1217.1217.1275,746
Sep 01, 201717.1717.3017.1717.2617.26152,482
Aug 31, 201717.1617.2317.1517.2017.2096,700
Aug 30, 201717.0617.1916.8816.9216.92190,585
Aug 29, 201717.1417.3617.0017.1017.10145,459
Aug 28, 201717.1717.4217.1617.1817.1854,480
Aug 25, 201717.1617.2617.1317.1417.1468,866
Aug 24, 201717.1617.1617.0217.0217.0290,972
Aug 23, 201717.6017.6017.3317.3517.3573,437
Aug 22, 201717.2517.3317.2417.3317.3343,623
Aug 21, 201717.4217.4417.2817.3317.3349,522
Aug 18, 201717.2217.8117.2217.4717.47170,655
Aug 17, 201717.2517.2817.1617.2117.21152,365
Aug 16, 201717.5117.5617.3317.3517.35155,977
Aug 15, 201718.0018.0017.5117.5317.53100,185
Aug 14, 201717.5817.7417.5117.6117.61118,824
Aug 11, 201717.4917.4916.9017.4017.40359,783
Aug 10, 201718.5618.5618.3618.4018.4033,690
Aug 09, 201718.5718.5818.3418.3918.3990,888
Aug 08, 201718.5018.6118.4818.5718.57144,827
Aug 07, 201718.6518.6518.4418.4918.4968,038
Aug 04, 201718.3018.5518.2918.5218.5278,652
Aug 03, 201718.4418.5818.4218.5818.5898,888
Aug 02, 201718.4918.6118.4918.5818.58153,247
Aug 01, 201718.2218.4918.2218.4518.4598,845
Jul 31, 201718.1518.6218.1518.3818.38163,741
Jul 28, 201718.1018.3818.1018.3118.3180,869
Jul 27, 201718.3718.4318.2718.3818.38174,334
Jul 26, 201718.2218.4018.2218.3918.39138,070
Jul 25, 201718.2018.2418.1218.1318.13134,859
Jul 24, 201717.8918.1917.8918.1118.11187,842
Jul 21, 201717.9618.2017.9618.0818.0855,778
Jul 20, 201718.0918.0917.9018.0618.0682,239
Jul 19, 201717.8417.9217.6317.6717.6791,443
Jul 18, 201717.9118.1017.8717.9317.9390,459
Jul 17, 201717.6618.0317.6617.9217.9298,851
Jul 14, 201717.6218.0117.6217.8717.87142,128
Jul 13, 201717.9517.9517.6617.7517.7584,084
Jul 12, 201717.8017.9617.8017.8617.8691,133
Jul 11, 201717.8517.9217.7717.8717.8760,422
Jul 10, 201718.0418.2318.0418.0518.0583,323
Jul 07, 201718.0218.0617.9017.9017.90105,734
Jul 06, 201718.4118.5418.4118.4818.4890,918
Jul 05, 201718.8118.8418.6318.6918.69153,644
Jul 04, 201718.5118.8118.5118.8118.8186,969
Jul 03, 201718.2118.4318.2118.3418.34198,192
Jun 30, 201718.6318.6318.2318.2518.25172,816
Jun 29, 201718.6618.8618.6618.8418.8482,812
Jun 28, 201718.6418.7018.6018.6618.66110,575
Jun 27, 201718.4918.6718.4918.5518.55142,712
Jun 26, 201718.5518.6018.4518.5318.5349,079
Jun 23, 201718.6618.6618.4218.4918.4935,572
Jun 22, 201718.4518.5718.4018.5218.5279,115
Jun 21, 201718.5018.5618.4018.5018.50250,387
Jun 20, 201718.6418.7418.6418.6518.6574,331
Jun 19, 201718.6418.7318.5818.6518.6575,982
Jun 16, 201718.4018.5018.4018.4418.4449,626
Jun 15, 201718.3718.4518.3318.3618.36873,790
Jun 14, 201718.8318.8318.6018.6918.69135,530
Jun 13, 201718.4118.6518.4118.6318.63174,249
Jun 09, 201718.2018.4318.1918.4118.41267,014
Jun 08, 201718.1318.3918.1318.3718.37356,159
Jun 07, 201718.4418.5418.3618.4518.45407,575
Jun 06, 201718.5018.6118.4418.5018.50634,145
Jun 05, 201718.7718.9018.7418.8318.83610,262
Jun 02, 201718.7819.0018.7818.9418.94276,509
Jun 01, 201718.5818.6018.4318.5818.58123,425
May 31, 201718.3418.4318.1918.4018.40141,493
May 30, 201718.4118.5518.3518.4218.42166,544
May 29, 201718.3918.5218.3618.4018.40374,008
May 26, 201718.3018.3918.1618.3818.3855,485
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...