News Corporation Historical Data - NWS | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
News Corporation (NWS)
News Corporation (NWS) Historical

News Corporation (NWS)

49.28

0.63

(1.29%)

Closed November 23 11:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2	0.40749796251	49.08	49.83	48.31	116885	49.30460561	DE
4	7.49	17.9229480737	41.79	49.83	41.47	160536	46.18920682	DE
12	6.28	14.6046511628	43	49.83	39.89	125452	43.48286715	DE
26	8.3	20.2537823328	40.98	49.83	39.89	111529	43.00454324	DE
52	15.52	45.971563981	33.76	49.83	33.49	112162	40.7419775	DE
156	18.15	58.3038869258	31.13	49.83	21.89	152981	31.30756488	DE
260	29.54	149.645390071	19.74	49.83	13.1	170390	27.72463972	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732252500	49.28	0.63	1.29	49.6	49.62	49.15	149781
1732166100	48.65	-0.16	-0.33	48.89	48.89	48.41	102604
1732079700	48.81	-0.07	-0.14	48.55	48.81	48.4	50170
1731993300	48.88	-0.82	-1.65	48.57	49.16	48.31	135010
1731906900	49.7	-0.13	-0.26	49.3	49.7	49.07	106612
1731647700	49.83	0.83	1.69	49.51	49.83	49.195	155571
1731561300	49	-0.52	-1.05	49.08	49.18	48.77	137061
1731474900	49.52	0.54	1.10	49.54	49.62	49.02	56942
1731388500	48.98	-0.25	-0.51	48.62	49.04	47.65	228458
1731302100	49.23	1.14	2.36	49.13	49.56	48.77	238132
1731042900	48.095	1.23	2.61	47.79	49.3	47.62	128968
1730956500	46.87	0.81	1.76	47.11	47.38	46.83	211169
1730870100	46.06	1.86	4.21	45	46.08	44.74	372781
1730783700	44.2	-0.29	-0.65	44.12	44.49	44.11	20736
1730697300	44.49	0.07	0.16	44.69	45	43.92	165873
1730438100	44.42	-0.12	-0.27	43.89	44.5	43.89	42312
1730351700	44.54	-0.31	-0.69	44.77	44.83	44.21	106608
1730265300	44.85	1.45	3.34	44.3	45.09	44.118	340910
1730178900	43.4	1.35	3.21	42.71	43.44	42.68	252914
1730092500	42.05	0.21	0.50	42.12	42.23	41.939	158172
1729833300	41.84	0.05	0.11	41.83	42	41.79	122474
1729746900	41.795	0.02	0.04	41.79	42.02	41.47	179855
1729660500	41.78	-0.26	-0.62	41.91	41.94	41.52	164949
1729574100	42.04	0.12	0.29	41.75	42.13	41.74	391555
1729487700	41.92	0.13	0.31	41.8	42.63	41.68	199202
1729228500	41.79	-0.09	-0.21	42.11	42.225	41.74	137855
1729142100	41.88	0.02	0.05	42.08	42.08	41.66	191603
1729055700	41.86	0.23	0.54	41.65	42.25	41.61	215231
1728969300	41.635	0.5	1.23	41.27	41.76	40.802	268536
1728882900	41.13	-0.07	-0.17	41.18	41.18	40.51	87672
1728623700	41.2	-0.27	-0.65	40.31	41.27	39.95	287772
1728537300	41.47	0.6	1.47	41.36	41.51	41.078	191162
1728450900	40.87	-0.24	-0.58	41.13	41.13	40.268	182989
1728364500	41.11	0.39	0.96	40.62	41.19	40.5	100226
1728278100	40.72	0.38	0.94	40.26	40.8	40.26	67681
1728022500	40.34	0.17	0.41	40	40.44	39.89	181730
1727936100	40.175	-0.13	-0.31	40.12	40.22	40.03	40558
1727849700	40.3	-0.18	-0.44	40	40.4	40	74337
1727763300	40.48	0.27	0.67	40.61	40.61	40.26	61463
1727676900	40.21	-0.39	-0.96	40.54	40.56	40.18	46902
1727417700	40.6	-0.04	-0.10	40.47	40.62	40.3	85176
1727331300	40.64	-0.19	-0.47	40.84	40.84	40.54	60726
1727244900	40.83	0.21	0.52	40.97	41.01	40.69	48071
1727158500	40.62	0.12	0.30	40.55	40.8	40.34	16395
1727072100	40.5	-0.72	-1.75	40.8	40.95	40.41	16919
1726812900	41.22	0.03	0.07	41.08	41.22	40.69	73691
1726726500	41.19	0.05	0.12	41.41	41.41	41.1	121751
1726640100	41.14	0.63	1.56	41.3	41.3	40.8	61959
1726553700	40.51	-0.23	-0.56	40.79	40.79	40.44	30671
1726467300	40.74	0.26	0.64	40.92	40.93	40.64	19582
1726208100	40.48	-0.23	-0.56	40.72	40.86	40.43	84197
1726121700	40.71	-0.74	-1.79	40.83	40.86	40.39	32065
1726035300	41.45	0	0.00	41.45	41.45	41.45	0
1725948900	41.45	-0.2	-0.48	41.64	41.64	41.26	72749
1725862500	41.65	0.07	0.17	41.27	41.69	41.27	47248
1725603300	41.58	-0.7	-1.66	41.52	41.76	41.51	26450
1725516900	42.28	0.58	1.39	41.98	42.29	41.85	49780
1725430500	41.7	-1.22	-2.84	41.5	42.544	41.49	107850
1725344100	42.92	-0.15	-0.35	43.38	43.38	42.81	40879
1725257700	43.07	0.36	0.84	43	43.5	41.4	131361
1724998500	42.71	-0.29	-0.67	42.85	42.85	42.51	141200
1724912100	43	-0.01	-0.02	43	43.09	42.44	71177
1724825700	43.01	0.11	0.26	42.63	43.45	42.63	66803
1724739300	42.9	-0.31	-0.72	42.98	43.199	42.88	150064
1724652900	43.21	0	0.00	43.24	43.48	43.037	108344
1724393700	43.21	0.4	0.93	43.36	43.45	42.93	68841

Han-Gins Tech Megatrend ...

Euro Group Laminations

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions