News Corporation (NWSLV.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 03:52PM AEST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| May 07, 2024 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | 589 |
| May 06, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| May 03, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| May 02, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| May 01, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Apr 30, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 175 |
| Apr 29, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 13 |
| Apr 26, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Apr 24, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Apr 23, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Apr 22, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Apr 19, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Apr 18, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Apr 17, 2024 | 37.00 | 37.50 | 37.00 | 37.00 | 37.00 | 736 |
| Apr 16, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 81 |
| Apr 15, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Apr 12, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 133 |
| Apr 11, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Apr 10, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1 |
| Apr 09, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Apr 08, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 73 |
| Apr 05, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| Apr 04, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| Apr 03, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1 |
| Apr 02, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Mar 28, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 78 |
| Mar 27, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 180 |
| Mar 26, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 519 |
| Mar 25, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Mar 22, 2024 | 37.50 | 39.00 | 37.00 | 39.00 | 39.00 | 308 |
| Mar 21, 2024 | 39.20 | 39.30 | 39.00 | 39.00 | 39.00 | 432 |
| Mar 20, 2024 | 39.30 | 39.30 | 39.00 | 39.20 | 39.20 | 108 |
| Mar 19, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Mar 18, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Mar 15, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Mar 14, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Mar 13, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Mar 12, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Mar 12, 2024 | 0.1 Dividend | |||||
| Mar 11, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.90 | - |
| Mar 08, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.90 | - |
| Mar 07, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.90 | - |
| Mar 06, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.90 | - |
| Mar 05, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.90 | 11 |
| Mar 04, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.90 | 1,722 |
| Mar 01, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.90 | 420 |
| Feb 29, 2024 | 38.99 | 39.00 | 38.99 | 39.00 | 38.90 | 555 |
| Feb 28, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.90 | 48 |
| Feb 27, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.81 | 52 |
| Feb 26, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.41 | 89 |
| Feb 23, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.89 | 75 |
| Feb 22, 2024 | 38.99 | 39.01 | 38.99 | 39.01 | 38.91 | 286 |
| Feb 21, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.93 | 175 |
| Feb 20, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.94 | 56 |
| Feb 19, 2024 | 38.00 | 39.00 | 38.00 | 39.00 | 38.90 | 613 |
| Feb 16, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.41 | - |
| Feb 15, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.41 | 500 |
| Feb 14, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 37.98 | 94 |
| Feb 13, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.91 | 187 |
| Feb 12, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.91 | 100 |
| Feb 09, 2024 | 37.00 | 39.50 | 37.00 | 39.50 | 39.40 | 1,346 |
| Feb 08, 2024 | 34.00 | 37.30 | 34.00 | 37.00 | 36.91 | 178 |
| Feb 07, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.92 | 30 |
| Feb 06, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.91 | - |
| Feb 05, 2024 | 33.31 | 35.00 | 33.31 | 35.00 | 34.91 | 240 |
| Feb 02, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.91 | - |
| Feb 01, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.91 | - |
| Jan 31, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.91 | - |
| Jan 30, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.91 | - |
| Jan 29, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.91 | - |
| Jan 25, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.91 | 53 |
| Jan 24, 2024 | 34.99 | 35.00 | 34.99 | 35.00 | 34.91 | 290 |
| Jan 23, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.11 | - |
| Jan 22, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.11 | - |
| Jan 19, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.11 | - |
| Jan 18, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.11 | - |
| Jan 17, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.11 | 28 |
| Jan 16, 2024 | 35.00 | 35.80 | 35.00 | 35.80 | 35.71 | 3,197 |
| Jan 15, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.91 | - |
| Jan 12, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.91 | - |
| Jan 11, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.91 | 20 |
| Jan 10, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.91 | - |
| Jan 09, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.91 | - |
| Jan 08, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.91 | - |
| Jan 05, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.91 | 250 |
| Jan 04, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.91 | - |
| Jan 03, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.91 | - |
| Jan 02, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.91 | 277 |
| Dec 29, 2023 | 35.50 | 35.50 | 35.50 | 35.50 | 35.41 | 150 |
| Dec 28, 2023 | 34.93 | 34.93 | 34.93 | 34.93 | 34.84 | 1 |
| Dec 27, 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 34.91 | 75 |
| Dec 22, 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 34.91 | - |
| Dec 21, 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 34.91 | - |
| Dec 20, 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 34.91 | 30 |
| Dec 19, 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 33.42 | - |
| Dec 18, 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 33.42 | - |
| Dec 15, 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 33.42 | 1,874 |
| Dec 14, 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 33.42 | 102 |
| Dec 13, 2023 | 33.31 | 33.31 | 33.25 | 33.25 | 33.17 | 42 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.