NWS.AX - News Corporation

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 29, 201819.1519.1518.7818.8418.84100,476
Aug 28, 201818.9218.9218.7718.8118.81300,758
Aug 27, 201819.0119.1318.9119.0419.04454,272
Aug 24, 201819.2819.3419.1419.2219.22177,642
Aug 23, 201819.2619.3919.2419.2919.2984,500
Aug 22, 201819.0820.5419.0619.1819.18371,468
Aug 21, 201819.2019.2919.0219.1619.16420,004
Aug 20, 201819.7019.7519.4019.6319.63347,113
Aug 17, 201819.6519.9119.6219.8519.85259,621
Aug 16, 201819.6119.6119.4519.5519.55465,035
Aug 15, 201819.6019.6219.4719.6019.60569,565
Aug 14, 201819.3619.7519.3619.6019.60954,720
Aug 13, 201818.8819.0518.3919.0519.05887,715
Aug 10, 201820.7921.3920.5721.0021.001,618,960
Aug 09, 201820.8020.9420.5420.7220.7299,823
Aug 08, 201820.4520.9020.4520.7620.76131,301
Aug 07, 201820.8720.9520.7320.8020.80648,644
Aug 06, 201820.8320.8320.5920.8120.8199,623
Aug 03, 201820.7520.7820.6120.6820.6850,801
Aug 02, 201820.4520.6820.4520.5120.5161,926
Aug 01, 201820.5020.6020.3420.4520.4594,870
Jul 31, 201820.3220.5520.3220.5520.55132,173
Jul 30, 201820.5320.5520.2620.3620.36670,778
Jul 27, 201820.8720.8720.6720.7020.7055,856
Jul 26, 201820.5820.5820.4420.4920.49674,623
Jul 25, 201820.6920.6920.4220.5920.59110,546
Jul 24, 201821.0321.0320.8120.8220.82131,195
Jul 23, 201820.7821.0220.7420.9820.98143,120
Jul 20, 201821.2721.2721.1121.1621.1695,134
Jul 19, 201821.0721.1221.0221.0721.07145,734
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...