NWS.AX - News Corporation

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201821.0721.1221.0221.0421.0470,891
Jul 18, 201820.7121.0520.7120.9020.90111,186
Jul 17, 201820.9621.1120.8820.8820.8887,944
Jul 16, 201821.2121.3021.1021.1621.1674,348
Jul 13, 201821.3521.3921.1821.2621.2681,561
Jul 12, 201821.6821.6821.3321.3521.35192,337
Jul 11, 201821.3521.5821.2421.5221.52133,152
Jul 10, 201821.2021.3121.1321.2321.23153,003
Jul 09, 201821.2021.2021.0121.1421.1464,500
Jul 06, 201821.1821.1820.9421.0121.0187,386
Jul 05, 201821.0121.0120.7520.8720.87131,855
Jul 04, 201821.2621.2620.7820.7920.7965,553
Jul 03, 201821.4321.4321.1121.1621.16180,059
Jul 02, 201821.4321.5021.1321.1921.19166,791
Jun 29, 201821.5521.5521.1021.1021.10214,188
Jun 28, 201821.5021.5021.2321.3421.3496,729
Jun 27, 201821.1021.4021.1021.3021.3048,402
Jun 26, 201821.1221.2821.1121.2821.2864,081
Jun 25, 201821.2521.6221.2521.5521.55131,677
Jun 22, 201821.7921.7921.6021.6921.69336,531
Jun 21, 201822.0122.0621.8821.9721.97673,532
Jun 20, 201821.9021.9221.7221.8221.82391,696
Jun 19, 201821.8021.8821.6521.7521.75244,848
Jun 18, 201821.6421.8321.6221.6521.65570,611
Jun 15, 201821.5621.6121.4621.5221.52466,703
Jun 14, 201821.3421.5021.1821.3521.35489,518
Jun 13, 201821.1321.5521.1321.5221.52183,478
Jun 12, 201821.2521.5121.1921.4521.45287,894
Jun 08, 201820.7021.1520.7021.0021.00116,837
Jun 07, 201820.8821.0120.8620.9420.9491,964
Jun 06, 201820.9021.0520.8321.0221.02324,301
Jun 05, 201820.4120.5820.3420.4820.48175,136
Jun 04, 201820.4120.6720.4120.5120.51110,737
Jun 01, 201820.6120.6320.3720.4220.42173,475
May 31, 201821.0121.1520.7621.0021.00165,333
May 30, 201821.1221.4920.8920.9720.97394,054
May 29, 201821.1721.3921.1521.2721.27205,891
May 28, 201821.3721.3821.0421.1521.15109,313
May 25, 201821.3021.4321.0921.1121.11586,314
May 24, 201821.1822.4021.1821.3821.38964,803
May 23, 201821.4021.4521.2121.3621.36283,384
May 22, 201821.3221.4421.2921.3521.35157,842
May 21, 201821.4521.6821.4521.6421.64239,064
May 18, 201821.7121.7121.4721.5521.55358,869
May 17, 201821.8421.8421.4421.6121.61598,758
May 16, 201822.1022.1021.7821.8421.84308,541
May 15, 201821.3822.1321.3821.8321.83431,458
May 14, 201820.7321.2520.3221.1021.10436,035
May 11, 201822.4222.6122.4222.5022.50101,328
May 10, 201822.6222.6222.2722.3222.32114,748
May 09, 201822.5422.5422.1922.4422.44101,672
May 08, 201822.1422.2522.0422.2422.24860,061
May 07, 201821.8522.0921.7821.9921.9971,147
May 04, 201821.5521.8721.4921.5421.54169,233
May 03, 201821.9521.9521.3921.4721.47227,916
May 02, 201821.5421.7721.5421.6421.64262,528
May 01, 201821.6621.6620.7721.5021.50216,609
Apr 30, 201821.6021.6821.4721.6621.661,132,040
Apr 27, 201821.4721.6321.4321.5321.5363,891
Apr 26, 201821.6021.6021.3521.3921.3988,573
Apr 24, 201821.5021.6221.4221.5921.5953,608
Apr 23, 201821.3021.3721.2321.3021.3033,953
Apr 20, 201821.1021.2421.0921.1921.1941,758
Apr 19, 201821.1121.1721.0421.0621.06103,406
Apr 18, 201820.8021.0520.8020.8820.8860,875
Apr 17, 201820.5520.8020.5520.7520.7550,876
Apr 16, 201820.6020.6920.4420.5020.5084,834
Apr 13, 201820.5320.7520.5320.7020.7034,096
Apr 12, 201820.3120.6020.3120.5720.57132,846
Apr 11, 201820.4120.7220.4120.6520.6588,381
Apr 10, 201820.5120.7120.4720.6420.6457,726
Apr 09, 201820.5020.6320.4520.5420.5432,537
Apr 06, 201820.4620.6520.3920.5420.5461,581
Apr 05, 201820.4020.5520.4020.5520.55153,656
Apr 04, 201820.4020.6520.4020.5120.51225,177
Apr 03, 201820.5220.5920.3520.4620.46269,213
Mar 29, 201820.6420.8320.5420.7320.73195,601
Mar 28, 201820.5920.7520.2120.7120.71137,721
Mar 27, 201820.7520.9920.6920.9620.96367,346
Mar 26, 201820.6721.0020.6320.6920.69378,945
Mar 23, 201821.6021.7121.2221.3021.30462,836
Mar 22, 201821.5821.9621.5821.9021.90237,233
Mar 21, 201821.8522.0021.7321.8921.89189,208
Mar 20, 201821.9421.9821.7521.9221.92410,929
Mar 19, 201821.8522.1521.8122.1322.13173,860
Mar 16, 201821.5021.9121.5021.5621.56709,501
Mar 15, 201821.0621.5621.0621.4521.45195,398
Mar 14, 201821.1021.4121.1021.3421.34120,792
Mar 13, 201821.5521.5521.2921.4521.45142,225
Mar 12, 201821.6421.9121.4821.7021.70260,668
Mar 09, 201821.4021.4821.1821.4021.40105,689
Mar 08, 201821.3121.4821.1221.3921.39215,585
Mar 07, 201820.8021.5020.8021.1021.1040,909
Mar 06, 201820.8721.2620.8721.1221.12143,556
Mar 05, 201820.4720.9420.4720.6720.6762,558
Mar 02, 201820.8020.8920.7120.7320.73167,565
Mar 01, 201821.3021.3420.9721.2421.2485,255
Feb 28, 201821.5121.7721.1821.7521.75146,084
Feb 27, 201821.7021.7021.4121.5921.59102,406
Feb 26, 201821.3021.5521.2721.5521.5595,041
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...