NWS.AX - News Corporation

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 23, 201821.2021.4121.1721.3021.3045,681
Feb 22, 201820.6020.9820.6020.8520.85232,486
Feb 21, 201820.2820.7120.2820.5920.59137,612
Feb 20, 201820.7121.5920.2620.8920.89105,139
Feb 19, 201820.9021.0420.8621.0321.03136,069
Feb 16, 201821.0321.1720.8020.8420.8431,130
Feb 15, 201820.8621.0620.8121.0521.05108,231
Feb 14, 201821.0321.1320.8421.0121.01214,231
Feb 13, 201820.6720.9520.5820.8020.80572,557
Feb 12, 201820.6721.5520.5520.7220.72367,850
Feb 09, 201820.0220.5120.0220.5120.51230,277
Feb 08, 201820.6020.6620.2420.3920.39280,891
Feb 07, 201820.2920.7420.2920.5820.58230,185
Feb 06, 201820.0420.4219.9720.2020.20255,197
Feb 05, 201821.6021.6021.0421.2121.21227,822
Feb 02, 201821.4321.4821.2621.4421.4441,534
Feb 01, 201821.4521.5721.3221.5021.50238,576
Jan 31, 201821.0721.4321.0721.2721.27266,267
Jan 30, 201821.3921.5521.1021.2221.22103,721
Jan 29, 201821.5821.7921.4621.7021.70329,335
Jan 25, 201821.5421.6621.5021.5721.57163,028
Jan 24, 201821.8421.9021.5821.7321.73568,075
Jan 23, 201821.9521.9921.7121.9721.9755,405
Jan 22, 201821.7921.9421.7721.9021.9040,607
Jan 19, 201821.9521.9521.7121.7521.7549,148
Jan 18, 201822.0122.0721.8822.0322.03342,835
Jan 17, 201821.8522.0121.8521.9521.95166,411
Jan 16, 201821.8822.1221.8822.0322.0331,118
Jan 15, 201822.1522.2522.0922.0922.0932,996
Jan 12, 201821.9922.1721.9922.1522.1544,406
Jan 11, 201821.8622.1121.7622.0722.07195,143
Jan 10, 201821.8522.0421.8421.9821.98111,020
Jan 09, 201821.6621.8621.6621.8421.8427,436
Jan 08, 201821.9821.9821.8021.9021.90106,861
Jan 05, 201821.6521.7921.5521.7321.73152,804
Jan 04, 201821.6021.8621.4921.7821.78216,368
Jan 03, 201821.5021.5221.2521.4521.4537,655
Jan 02, 201821.1021.4021.1021.2421.2443,422
Dec 29, 201721.3621.7521.3621.5821.58150,005
Dec 28, 201721.5921.6921.3621.6921.6979,915
Dec 27, 201721.8621.9021.3821.3821.3836,316
Dec 22, 201721.6421.8821.6421.8121.81187,920
Dec 21, 201721.4921.7521.4921.6821.68103,539
Dec 20, 201721.6521.8421.5321.7921.7954,207
Dec 19, 201721.7621.8521.5921.7221.72162,654
Dec 18, 201721.5321.7221.4521.6421.64208,646
Dec 15, 201721.5721.6821.5021.5921.59177,241
Dec 14, 201722.0022.0021.4321.6121.61554,709
Dec 13, 201721.8022.2421.5621.9021.90584,783
Dec 12, 201722.4022.5122.2622.2922.29957,973
Dec 11, 201722.1522.3522.1422.3322.33264,001
Dec 08, 201721.9922.2021.9022.1022.10412,305
Dec 07, 201721.8621.9721.8421.9221.92296,858
Dec 06, 201721.8321.9321.7621.8621.86407,839
Dec 05, 201721.8021.9821.7221.8821.88335,781
Dec 04, 201721.5821.7821.5421.7021.7090,713
Dec 01, 201721.8021.8021.5521.5621.5670,791
Nov 30, 201721.5521.7321.5021.7021.70494,937
Nov 29, 201721.2621.5020.9721.3021.30264,610
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...