Advertisement
U.S. markets close in 3 hours 19 minutes

News Corporation (NWS.AX)

ASX - ASX Delayed Price. Currency in AUD
42.39+0.15 (+0.36%)
At close: 04:10PM AEDT
  • Dividend

    NWS.AX announced a cash dividend of 0.10 with an ex-date of Mar. 12, 2024

Advertisement
Time Period:
Mar 02, 2023 - Mar 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202443.0043.1442.3942.3942.39220,137
Mar 01, 202443.0043.1442.3942.3942.39220,233
Feb 29, 202442.1842.3842.1742.2442.24206,006
Feb 28, 202442.2042.2441.8742.1142.1180,007
Feb 27, 202441.9842.2041.8941.9641.9651,153
Feb 26, 202442.3842.8142.1542.4042.4068,517
Feb 23, 202442.2342.3042.0142.2742.2742,201
Feb 22, 202441.6641.8441.4141.7341.7381,158
Feb 21, 202442.0242.0241.5941.6441.6454,085
Feb 20, 202442.3042.3041.9142.0642.0645,546
Feb 19, 202442.3242.3241.7542.0142.0136,889
Feb 16, 202442.6342.6342.2442.3242.3259,330
Feb 15, 202441.9442.3841.8942.3442.3499,685
Feb 14, 202441.6242.0041.5041.8841.8887,385
Feb 13, 202441.9941.9941.5241.7141.7164,567
Feb 12, 202441.9241.9641.6541.6541.6562,951
Feb 09, 202441.7543.0541.5441.8941.89109,295
Feb 08, 202442.4043.1041.2841.8541.85252,895
Feb 07, 202439.5439.5439.1439.3739.3789,341
Feb 06, 202438.6539.1038.6538.9738.97142,891
Feb 05, 202439.2439.6739.2239.4239.42160,580
Feb 02, 202439.0939.5039.0939.2539.2583,632
Feb 01, 202438.8138.9838.7838.9838.9880,346
Jan 31, 202439.1739.2138.7039.1139.11251,691
Jan 30, 202439.5039.5439.3039.3239.32107,072
Jan 29, 202439.2839.2939.0839.1739.17100,033
Jan 25, 202438.9039.1438.8838.9238.9262,888
Jan 24, 202438.4638.7838.2838.7838.78137,263
Jan 23, 202438.2238.6138.2238.3038.30361,508
Jan 22, 202438.1438.2537.9238.1738.17267,889
Jan 19, 202437.5437.5537.2937.4437.44221,900
Jan 18, 202437.4637.6137.3337.3337.33232,301
Jan 17, 202437.8037.8037.4637.5037.50130,217
Jan 16, 202437.8137.9037.7837.8337.83125,339
Jan 15, 202438.0438.0437.8037.8637.861,802
Jan 12, 202437.7338.0737.7337.8537.8536,703
Jan 11, 202437.9437.9437.6437.7737.7758,013
Jan 10, 202438.0638.1237.7637.7637.76102,230
Jan 09, 202438.5438.5438.1838.3538.3515,758
Jan 08, 202437.9938.1937.9638.0938.0913,575
Jan 05, 202438.0738.0737.7637.9337.9317,657
Jan 04, 202437.8938.0137.7837.9237.9251,114
Jan 03, 202437.7137.9137.7137.7737.7720,125
Jan 02, 202437.9137.9137.6837.8237.8221,107
Dec 29, 202337.6937.9837.6037.6637.6645,817
Dec 28, 202337.2937.5037.1937.4137.4159,941
Dec 27, 202337.5637.5637.0337.2037.2064,834
Dec 22, 202336.3136.5436.2836.4436.4425,641
Dec 21, 202336.4436.4836.3036.3036.3068,267
Dec 20, 202336.9437.0336.5936.7136.71124,700
Dec 19, 202336.4836.7336.4336.6636.6643,428
Dec 18, 202336.7036.7236.5336.6036.6025,594
Dec 15, 202336.3136.6936.2836.5836.58336,211
Dec 14, 202335.9135.9335.6635.8135.81604,996
Dec 13, 202335.0335.1534.9435.1135.11254,995
Dec 12, 202335.1835.3635.1535.3135.31353,785
Dec 11, 202334.6735.0034.6734.9434.94254,080
Dec 08, 202334.5434.8534.5434.6934.6974,687
Dec 07, 202334.6934.8534.6534.6734.67399,793
Dec 06, 202334.6134.6934.5234.5634.5696,298
Dec 05, 202334.6334.7934.5634.6934.69142,494
Dec 04, 202334.7934.8234.4934.5534.5592,705
Dec 01, 202334.7034.9934.5834.7834.7866,426
Nov 30, 202335.3035.4735.0635.0735.07371,166
Nov 29, 202334.9435.1534.7535.0335.0346,441
Nov 28, 202335.3835.6435.3335.5035.50512,558
Nov 27, 202334.6234.8234.6234.7534.7521,876
Nov 24, 202334.8034.9234.5934.6934.6915,416
Nov 23, 202334.7035.0034.5534.6034.6073,621
Nov 22, 202333.9534.3033.9033.9033.90301,247
Nov 21, 202333.7633.7633.4933.4933.4958,286
Nov 20, 202333.8133.8133.2333.2833.2868,132
Nov 17, 202333.8134.0133.8133.8233.82104,241
Nov 16, 202333.6133.8233.4833.6933.69554,115
Nov 15, 202333.9633.9633.5633.7133.7157,737
Nov 14, 202333.7833.7833.3133.5333.5384,731
Nov 13, 202334.8534.8533.3934.1234.12159,781
Nov 10, 202334.4934.7934.3534.7534.7560,050
Nov 09, 202334.6434.8134.5634.6834.68387,962
Nov 08, 202334.7534.8734.6234.6234.6250,064
Nov 07, 202334.7334.9234.5434.8034.8021,328
Nov 06, 202334.9034.9934.5834.7734.77177,434
Nov 03, 202334.4734.7534.3634.3634.3669,788
Nov 02, 202333.7633.9933.6433.9533.95173,220
Nov 01, 202333.6133.8333.5633.8033.80152,486
Oct 31, 202333.3033.5133.2733.3733.37114,077
Oct 30, 202332.9933.2232.9033.2033.2056,848
Oct 27, 202333.8233.8233.4533.5033.50685,658
Oct 26, 202333.9233.9233.4533.5533.55214,981
Oct 25, 202334.9334.9334.6534.8634.8656,113
Oct 24, 202334.8434.9434.5634.6734.67192,845
Oct 23, 202334.9535.1034.7534.9534.9566,357
Oct 20, 202335.2235.5535.2235.4835.48337,821
Oct 19, 202335.6135.9935.6135.7935.79476,175
Oct 18, 202335.9236.2135.7535.9435.94418,280
Oct 17, 202335.5636.0335.4035.5435.54239,919
Oct 16, 202333.7934.3533.4034.2234.2296,410
Oct 13, 202334.0534.1433.9533.9833.9889,117
Oct 12, 202333.8633.9433.7333.7533.751,023,392
Oct 11, 202333.2933.7433.2133.6733.67191,398
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...