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

NWS News Corporation

40.72

0.23 (0.57%)

May 21 2024 - Closed

Delayed by 20 minutes

NWS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	40.49	0.09	0.22%	40.35	40.49	40.295	26,056
May 17 2024	40.40	0.13	0.32%	40.31	40.64	40.31	39,887
May 16 2024	40.27	0.80	2.03%	39.89	40.34	39.89	74,879
May 15 2024	39.47	-0.13	-0.33%	39.72	39.75	39.44	49,291
May 14 2024	39.60	0.53	1.36%	39.57	39.82	39.51	191,313
May 13 2024	39.07	0.56	1.47%	38.94	39.18	38.91	68,780
May 10 2024	38.505	1.34	3.59%	38.57	38.84	37.299	330,917
May 09 2024	37.17	-1.49	-3.84%	38.45	38.45	36.62	128,045
May 08 2024	38.655	0.13	0.35%	38.59	38.71	38.36	47,702
May 07 2024	38.52	0.37	0.97%	38.38	38.61	38.09	50,395
May 06 2024	38.15	0.42	1.11%	38.15	38.23	37.77	26,007
May 03 2024	37.73	-0.24	-0.63%	38.06	38.06	37.69	35,567
May 02 2024	37.97	0.02	0.05%	37.99	38.05	37.743	72,798
May 01 2024	37.95	-0.49	-1.27%	37.84	38.09	37.63	77,790
Apr 30 2024	38.44	0.06	0.16%	38.23	38.44	38.05	130,959
Apr 29 2024	38.38	-0.10	-0.26%	38.51	38.51	38.22	79,675
Apr 26 2024	38.48	-0.76	-1.94%	38.55	38.634	38.19	146,917
Apr 24 2024	39.24	-0.04	-0.10%	39.38	39.635	39.23	103,041
Apr 23 2024	39.28	0.50	1.29%	39.20	39.28	39.02	49,653
Apr 22 2024	38.78	0.33	0.86%	38.72	38.82	38.50	16,703
Apr 19 2024	38.45	-0.40	-1.03%	38.46	38.815	38.19	54,781
Apr 18 2024	38.85	-0.03	-0.08%	38.62	38.91	38.62	31,476
Apr 17 2024	38.88	0.12	0.31%	38.68	38.96	38.60	167,942
Apr 16 2024	38.76	0.00	0.00%	38.57	38.79	38.57	78,534
Apr 15 2024	38.76	-0.64	-1.62%	38.84	38.98	38.70	62,140
Apr 12 2024	39.40	-0.13	-0.33%	39.36	39.445	39.15	53,388
Apr 11 2024	39.53	-0.49	-1.22%	39.13	39.634	39.13	155,583
Apr 10 2024	40.02	-0.31	-0.77%	40.00	40.095	39.60	105,081
Apr 09 2024	40.33	0.18	0.45%	40.02	40.41	40.02	56,353
Apr 08 2024	40.15	0.00	0.00%	40.15	40.15	40.15	0.00
Apr 05 2024	40.15	-0.48	-1.18%	40.13	40.31	40.00	81,452
Apr 04 2024	40.63	0.72	1.80%	40.29	40.91	40.266	80,157
Apr 03 2024	39.91	-1.05	-2.56%	40.33	40.403	39.82	111,636
Apr 02 2024	40.96	-0.72	-1.73%	40.87	41.21	40.87	54,102
Mar 28 2024	41.68	0.00	0.00%	41.69	41.78	41.38	113,990
Mar 27 2024	41.68	0.53	1.29%	41.28	41.76	41.14	88,559
Mar 26 2024	41.15	-0.05	-0.12%	40.99	41.44	40.99	121,244
Mar 25 2024	41.20	-0.08	-0.19%	41.35	41.38	41.01	171,083
Mar 22 2024	41.28	-0.07	-0.17%	41.40	41.44	41.20	221,681
Mar 21 2024	41.35	0.52	1.27%	41.17	42.924	40.99	225,440
Mar 20 2024	40.83	0.23	0.55%	40.93	41.015	40.60	57,099
Mar 19 2024	40.605	0.22	0.56%	40.34	40.675	40.10	127,615
Mar 18 2024	40.38	-0.72	-1.75%	40.52	41.08	40.03	110,012
Mar 15 2024	41.10	-0.10	-0.24%	41.20	41.20	40.98	98,921
Mar 14 2024	41.20	-0.12	-0.29%	41.18	41.34	41.075	51,693
Mar 13 2024	41.32	0.07	0.17%	41.43	41.43	41.15	67,213
Mar 12 2024	41.25	0.24	0.59%	41.17	41.36	41.17	75,206
Mar 11 2024	41.01	-0.30	-0.73%	41.25	41.36	40.98	40,527
Mar 07 2024	41.31	0.04	0.10%	41.25	41.42	41.21	262,368
Mar 06 2024	41.27	-0.25	-0.60%	41.51	41.51	41.05	52,998
Mar 05 2024	41.52	0.07	0.17%	41.72	41.72	41.29	51,212
Mar 04 2024	41.45	-0.42	-1.00%	41.75	41.75	41.36	32,531
Mar 03 2024	41.87	-0.56	-1.32%	42.27	42.436	41.44	111,887
Feb 29 2024	42.43	0.11	0.26%	43.00	43.14	42.43	220,137
Feb 28 2024	42.32	0.25	0.59%	42.18	42.38	42.17	67,302
Feb 27 2024	42.07	0.16	0.38%	42.20	42.24	41.865	80,007
Feb 26 2024	41.91	-0.38	-0.90%	41.98	42.20	41.89	51,153
Feb 25 2024	42.29	0.16	0.38%	42.38	42.81	42.15	68,517
Feb 22 2024	42.13	0.49	1.18%	42.23	42.30	42.01	41,533
Feb 21 2024	41.64	-0.03	-0.07%	41.66	41.84	41.41	81,158
Feb 20 2024	41.67	-0.42	-1.00%	42.02	42.02	41.59	53,073

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