NWS.AX - News Corporation

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 201917.6917.8817.5617.6917.6954,825
Jan 18, 201917.4817.5117.4117.5017.50198,527
Jan 17, 201917.4517.4917.3617.4417.44135,442
Jan 16, 201917.3017.4317.3017.3917.39342,973
Jan 15, 201917.2417.3517.2417.3117.31193,750
Jan 14, 201917.1917.3217.1017.2317.2342,881
Jan 11, 201917.2017.2817.0517.0817.0888,633
Jan 10, 201917.2517.2717.1117.2217.22161,923
Jan 09, 201917.0217.2017.0217.1717.17189,205
Jan 08, 201916.8617.1016.8617.0317.03217,164
Jan 07, 201916.3816.8616.3816.7616.76211,145
Jan 04, 201916.2916.3616.2116.3016.30267,709
Jan 03, 201916.2016.7216.2016.4216.42179,674
Jan 02, 201916.2016.3416.2016.2316.23149,283
Dec 31, 201816.5516.5816.2416.2716.2795,401
Dec 28, 201816.2016.2616.1116.2216.2259,588
Dec 27, 201816.0016.2315.9816.2016.20209,395
Dec 24, 201816.2516.2916.0916.2916.2980,698
Dec 21, 201816.7216.7216.2816.3816.38236,531
Dec 20, 201816.8616.9416.6916.7316.73140,864
Dec 19, 201816.8816.9216.7516.8416.8473,984
Dec 18, 201817.3517.3517.0117.0117.01167,584
Dec 17, 201817.4517.4517.2817.3717.37105,829
Dec 14, 201817.5217.6717.5217.6017.6082,153
Dec 13, 201817.8918.0017.8917.9317.9365,690
Dec 12, 201817.8417.8417.4617.5417.54192,188
Dec 11, 201817.3417.7517.3417.6217.62216,389
Dec 10, 201817.6317.7117.3617.3817.38142,863
Dec 07, 201817.9017.9517.7617.8317.8397,758
Dec 06, 201817.9618.3617.8018.2818.28164,530
Dec 05, 201818.0018.1017.6917.9717.97145,989
Dec 04, 201818.5318.6318.3918.4218.42102,701
Dec 03, 201818.3918.6118.3918.5918.5980,320
Nov 30, 201818.5418.6718.4618.5018.50197,155
Nov 29, 201818.5118.6118.3618.5418.54125,500
Nov 28, 201818.4018.5418.3518.5118.51144,581
Nov 27, 201818.5118.5618.3618.5618.5683,050
Nov 26, 201817.8918.0317.8418.0118.0198,642
Nov 23, 201818.4118.4117.8417.8817.8854,148
Nov 22, 201817.9218.1017.7718.0918.09161,696
Nov 21, 201818.0418.0517.9017.9217.92133,694
Nov 20, 201818.6918.8218.6818.7918.79140,494
Nov 19, 201819.0519.1818.8218.9018.90118,273
Nov 16, 201819.0119.1418.9819.1019.10132,567
Nov 15, 201819.5019.5019.1119.2519.25123,728
Nov 14, 201819.2719.3419.1819.2219.22104,706
Nov 13, 201819.4019.5019.2819.2819.28109,979
Nov 12, 201819.8719.9719.3019.9519.95143,318
Nov 09, 201819.3019.8619.3019.8619.86138,262
Nov 08, 201818.8019.3318.8019.2919.29140,484
Nov 07, 201818.6918.6918.3918.5218.52141,238
Nov 06, 201818.4418.6018.3618.4818.48169,404
Nov 05, 201818.0818.5218.0818.4618.46221,786
Nov 02, 201818.0918.4918.0918.4618.46206,359
Nov 01, 201818.7018.8518.6018.6918.69238,960
Oct 31, 201818.0518.5018.0518.5018.50140,654
Oct 30, 201818.0718.1618.0018.1618.16222,512
Oct 29, 201818.1018.2518.0418.2118.21157,282
Oct 26, 201818.2618.4318.1218.4318.43317,382
Oct 25, 201818.3518.4918.2618.2718.27151,747
Oct 24, 201818.6518.8018.5918.6618.66201,878
Oct 23, 201818.8218.9018.6418.6918.69443,989
Oct 22, 201818.5218.8918.5218.8218.82260,806
Oct 19, 201818.8918.9718.8218.8918.8952,536
Oct 18, 201818.9219.0118.7918.9918.99164,346
Oct 17, 201818.6618.9218.6618.9018.9072,539
Oct 16, 201818.4518.6018.4518.5418.5472,104
Oct 15, 201818.4318.5718.4218.4218.42160,825
Oct 12, 201818.5018.5518.3518.4818.48393,104
Oct 11, 201818.5018.7918.4018.5218.52258,705
Oct 10, 201819.4019.4219.2519.3719.37350,100
Oct 09, 201819.1019.2019.0719.1519.15289,420
Oct 08, 201818.7119.2818.7119.1819.18154,351
Oct 05, 201819.2319.3419.0819.1119.1186,196
Oct 04, 201819.1019.3319.1019.2319.23238,383
Oct 03, 201818.5818.6918.4918.5118.51147,945
Oct 02, 201818.7918.7918.4718.5818.58164,804
Oct 01, 201818.5018.8718.4618.8718.8799,434
Sep 28, 201818.7118.7118.4918.5618.56144,103
Sep 27, 201818.5118.5818.4518.5818.58242,114
Sep 26, 201818.4018.4518.3018.4518.45247,052
Sep 25, 201818.0518.2418.0518.1718.17275,278
Sep 24, 201817.8017.9717.8017.9317.9386,699
Sep 21, 201817.8017.9117.7917.8517.85207,692
Sep 20, 201817.9017.9317.7517.8017.80428,050
Sep 19, 201817.8017.9617.8017.9017.90166,950
Sep 18, 201818.2018.2017.8017.8817.88166,084
Sep 17, 201818.1518.1517.9718.0218.0259,624
Sep 14, 201818.1118.1417.9918.0818.0894,320
Sep 13, 201818.2518.2517.9817.9817.98219,231
Sep 12, 201817.9318.5617.9318.5018.50263,882
Sep 11, 201818.5318.5318.2518.3318.33111,833
Sep 10, 201818.4218.6218.4218.6018.60108,836
Sep 07, 201818.4918.4918.2718.4018.40425,623
Sep 06, 201818.5318.8018.5318.7818.78512,072
Sep 05, 201818.6518.9118.6118.7718.77286,288
Sep 04, 201818.6319.0018.6318.9418.94255,831
Sep 03, 201819.2019.2018.6018.6618.66159,945
Aug 31, 201819.2019.2018.8618.8618.86149,898
Aug 30, 201819.1519.1518.8719.0219.02138,872
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...