STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

News Corporation (NWS.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

38.39

-0.04

(-0.10%)

At close: 04:10PM AEST

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	38.23	38.44	38.05	38.39	38.39	130,959
Apr 29, 2024	38.51	38.51	38.22	38.43	38.43	79,675
Apr 26, 2024	38.55	38.60	38.19	38.40	38.40	146,917
Apr 24, 2024	39.38	39.63	39.23	39.32	39.32	103,041
Apr 23, 2024	39.20	39.31	39.02	39.31	39.31	49,932
Apr 22, 2024	38.72	38.82	38.50	38.82	38.82	34,703
Apr 19, 2024	38.46	38.63	38.19	38.44	38.44	54,781
Apr 18, 2024	38.62	38.92	38.62	38.92	38.92	31,476
Apr 17, 2024	38.68	38.96	38.60	38.82	38.82	167,942
Apr 16, 2024	38.57	38.79	38.57	38.68	38.68	78,534
Apr 15, 2024	38.84	38.98	38.70	38.72	38.72	62,440
Apr 12, 2024	39.36	39.44	39.15	39.33	39.33	53,388
Apr 11, 2024	39.13	39.62	39.13	39.50	39.50	155,583
Apr 10, 2024	40.00	40.10	39.60	40.04	40.04	105,081
Apr 09, 2024	40.02	40.41	40.02	40.39	40.39	60,679
Apr 08, 2024	40.50	40.50	40.11	40.42	40.42	103,573
Apr 05, 2024	40.13	40.31	40.00	40.24	40.24	82,033
Apr 04, 2024	40.29	40.91	40.29	40.64	40.64	80,304
Apr 03, 2024	40.33	40.40	39.82	39.83	39.83	112,461
Apr 02, 2024	40.87	41.21	40.87	41.01	41.01	54,966
Mar 28, 2024	41.69	41.78	41.38	41.74	41.74	114,310
Mar 27, 2024	41.28	41.76	41.14	41.72	41.72	88,559
Mar 26, 2024	40.99	41.44	40.99	41.19	41.19	121,708
Mar 25, 2024	41.35	41.38	41.01	41.22	41.22	208,330
Mar 22, 2024	41.40	41.44	41.20	41.33	41.33	221,841
Mar 21, 2024	41.17	41.51	40.99	41.38	41.38	225,440
Mar 20, 2024	40.93	41.01	40.80	40.90	40.90	57,099
Mar 19, 2024	40.34	40.67	40.10	40.60	40.60	128,133
Mar 18, 2024	40.52	40.54	40.03	40.54	40.54	110,012
Mar 15, 2024	41.20	41.20	40.98	41.08	41.08	98,921
Mar 14, 2024	41.18	41.34	41.08	41.20	41.20	53,067
Mar 13, 2024	41.43	41.43	41.15	41.29	41.29	67,213
Mar 12, 2024	41.17	41.36	41.17	41.26	41.26	75,206
Mar 12, 2024	0.1 Dividend
Mar 11, 2024	41.25	41.36	40.98	41.07	40.97	40,527
Mar 08, 2024	41.25	41.42	41.21	41.25	41.15	296,696
Mar 07, 2024	41.51	41.51	41.05	41.31	41.21	53,097
Mar 06, 2024	41.72	41.72	41.29	41.45	41.35	51,212
Mar 05, 2024	41.75	41.75	41.36	41.52	41.42	149,656
Mar 04, 2024	42.27	42.27	41.44	41.80	41.70	111,887
Mar 01, 2024	43.00	43.14	42.39	42.39	42.29	220,233
Feb 29, 2024	42.18	42.38	42.17	42.24	42.14	206,006
Feb 28, 2024	42.20	42.24	41.87	42.11	42.01	80,007
Feb 27, 2024	41.98	42.20	41.89	41.96	41.86	51,153
Feb 26, 2024	42.38	42.81	42.15	42.40	42.30	68,517
Feb 23, 2024	42.23	42.30	42.01	42.27	42.17	42,201
Feb 22, 2024	41.66	41.84	41.41	41.73	41.63	81,158
Feb 21, 2024	42.02	42.02	41.59	41.64	41.54	54,085
Feb 20, 2024	42.30	42.30	41.91	42.06	41.96	45,546
Feb 19, 2024	42.32	42.32	41.75	42.01	41.91	36,889
Feb 16, 2024	42.63	42.63	42.24	42.32	42.22	59,330
Feb 15, 2024	41.94	42.38	41.89	42.34	42.24	99,685
Feb 14, 2024	41.62	42.00	41.50	41.88	41.78	87,385
Feb 13, 2024	41.99	41.99	41.52	41.71	41.61	64,567
Feb 12, 2024	41.92	41.96	41.65	41.65	41.55	62,951
Feb 09, 2024	41.75	43.05	41.54	41.89	41.79	109,295
Feb 08, 2024	42.40	43.10	41.28	41.85	41.75	252,895
Feb 07, 2024	39.54	39.54	39.14	39.37	39.27	89,341
Feb 06, 2024	38.65	39.10	38.65	38.97	38.88	142,891
Feb 05, 2024	39.24	39.67	39.22	39.42	39.32	160,580
Feb 02, 2024	39.09	39.50	39.09	39.25	39.15	83,632
Feb 01, 2024	38.81	38.98	38.78	38.98	38.89	80,346
Jan 31, 2024	39.17	39.21	38.70	39.11	39.01	251,691
Jan 30, 2024	39.50	39.54	39.30	39.32	39.22	107,072
Jan 29, 2024	39.28	39.29	39.08	39.17	39.07	100,033
Jan 25, 2024	38.90	39.14	38.88	38.92	38.83	62,888
Jan 24, 2024	38.46	38.78	38.28	38.78	38.69	137,263
Jan 23, 2024	38.22	38.61	38.22	38.30	38.21	361,508
Jan 22, 2024	38.14	38.25	37.92	38.17	38.08	267,889
Jan 19, 2024	37.54	37.55	37.29	37.44	37.35	221,900
Jan 18, 2024	37.46	37.61	37.33	37.33	37.24	232,301
Jan 17, 2024	37.80	37.80	37.46	37.50	37.41	130,217
Jan 16, 2024	37.81	37.90	37.78	37.83	37.74	125,339
Jan 15, 2024	38.04	38.04	37.80	37.86	37.77	1,802
Jan 12, 2024	37.73	38.07	37.73	37.85	37.76	36,703
Jan 11, 2024	37.94	37.94	37.64	37.77	37.68	58,013
Jan 10, 2024	38.06	38.12	37.76	37.76	37.67	102,230
Jan 09, 2024	38.54	38.54	38.18	38.35	38.26	15,758
Jan 08, 2024	37.99	38.19	37.96	38.09	38.00	13,575
Jan 05, 2024	38.07	38.07	37.76	37.93	37.84	17,657
Jan 04, 2024	37.89	38.01	37.78	37.92	37.83	51,114
Jan 03, 2024	37.71	37.91	37.71	37.77	37.68	20,125
Jan 02, 2024	37.91	37.91	37.68	37.82	37.73	21,107
Dec 29, 2023	37.69	37.98	37.60	37.66	37.57	45,817
Dec 28, 2023	37.29	37.50	37.19	37.41	37.32	59,941
Dec 27, 2023	37.56	37.56	37.03	37.20	37.11	64,834
Dec 22, 2023	36.31	36.54	36.28	36.44	36.35	25,641
Dec 21, 2023	36.44	36.48	36.30	36.30	36.21	68,267
Dec 20, 2023	36.94	37.03	36.59	36.71	36.62	124,700
Dec 19, 2023	36.48	36.73	36.43	36.66	36.57	43,428
Dec 18, 2023	36.70	36.72	36.53	36.60	36.51	25,594
Dec 15, 2023	36.31	36.69	36.28	36.58	36.49	336,211
Dec 14, 2023	35.91	35.93	35.66	35.81	35.72	604,996
Dec 13, 2023	35.03	35.15	34.94	35.11	35.02	254,995
Dec 12, 2023	35.18	35.36	35.15	35.31	35.22	353,785
Dec 11, 2023	34.67	35.00	34.67	34.94	34.85	254,080
Dec 08, 2023	34.54	34.85	34.54	34.69	34.61	74,687
Dec 07, 2023	34.69	34.85	34.65	34.67	34.59	399,793
Dec 06, 2023	34.61	34.69	34.52	34.56	34.48	96,298
Dec 05, 2023	34.63	34.79	34.56	34.69	34.61	142,494
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,943.71-67.91(-0.31%)

S&P 5005,106.84-9.33(-0.18%)

DOW38,186.77-199.32(-0.52%)

CAD/USD0.7276-0.0046(-0.63%)

CRUDE OIL82.04-0.59(-0.71%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

News Corporation (NWS.AX)

S&P/TSX
21,943.71
-67.91(-0.31%)

S&P 500
5,106.84
-9.33(-0.18%)

DOW
38,186.77
-199.32(-0.52%)

CAD/USD
0.7276
-0.0046(-0.63%)

CRUDE OIL
82.04
-0.59(-0.71%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)