U.S. Markets closed

News Corporation (NWS.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
18.38-0.01 (-0.05%)
At close: 4:10PM AEST
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...