News Corporation (ASX:NWS)
Australia flag Australia · Delayed Price · Currency is AUD
50.42
-0.23 (-0.45%)
Sep 4, 2025, 4:10 PM AEST

News Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202550.8950.8950.1150.3750.37-0.55%402,628
Sep 3, 202551.6051.6050.6550.6550.65-1.32%84,528
Sep 2, 202551.6651.6751.1551.3351.33-0.93%138,026
Sep 1, 202552.3052.3651.7351.8151.81-0.52%56,871
Aug 29, 202552.4752.4852.0052.0852.08-1.21%64,324
Aug 28, 202552.8852.8852.1852.7252.72-0.85%99,069
Aug 27, 202553.1753.1952.7353.1753.17-0.77%89,883
Aug 26, 202553.9653.9653.1153.5853.58-1.13%110,240
Aug 25, 202554.2154.3853.9354.1954.190.59%110,192
Aug 22, 202553.8554.0053.2953.8753.870.26%49,877
Aug 21, 202553.2353.7753.1953.7353.730.62%194,472
Aug 20, 202553.9554.5253.4053.4053.400.60%159,117
Aug 19, 202552.5053.1252.5053.0853.080.86%324,255
Aug 18, 202552.3053.1652.2652.6352.63-0.77%166,004
Aug 15, 202552.5853.3052.5853.0453.042.02%338,486
Aug 14, 202552.0852.6051.9751.9951.991.68%256,991
Aug 13, 202551.7351.9950.7951.1351.131.57%137,526
Aug 12, 202550.9151.1750.1750.3450.34-1.12%524,799
Aug 11, 202550.9451.0050.4650.9150.91-1.05%169,531
Aug 8, 202551.6551.7750.7851.4551.45-3.16%364,864
Aug 7, 202552.6553.2452.2653.1353.13-3.92%605,621
Aug 6, 202552.9457.1652.6155.3055.305.13%600,189
Aug 5, 202552.7252.7251.8252.6052.602.24%109,305
Aug 4, 202551.3352.8751.3151.4551.45-0.35%33,069
Aug 1, 202551.6551.9051.5351.6351.63-1.22%90,097
Jul 31, 202551.9052.5251.9052.2752.270.97%71,432
Jul 30, 202551.8851.8851.1351.7751.77-0.27%96,408
Jul 29, 202551.7451.9951.6051.9151.91-52,913
Jul 28, 202551.7551.9751.3851.9151.912.29%125,508
Jul 25, 202550.6651.1050.4850.7550.75-0.06%161,586
Jul 24, 202551.4451.4450.7850.7850.78-1.72%124,265
Jul 23, 202551.9651.9651.2451.6751.670.49%347,838
Jul 22, 202551.7351.7351.3851.4251.42-1.51%229,060
Jul 21, 202553.4353.4351.9352.2152.21-3.05%86,855
Jul 18, 202553.8853.9553.6053.8553.850.86%43,086
Jul 17, 202553.0553.5152.8453.3953.391.10%255,673
Jul 16, 202552.5554.2652.3252.8152.81-62,340
Jul 15, 202553.4953.4952.7252.8152.811.25%52,503
Jul 14, 202552.0652.3451.8152.1652.160.19%30,286
Jul 11, 202552.6852.7151.7052.0652.060.04%27,974
Jul 10, 202552.3852.4551.9652.0452.04-0.04%22,313
Jul 9, 202552.0152.2251.8452.0652.06-0.19%17,338
Jul 8, 202552.4052.4051.8652.1652.16-0.57%55,334
Jul 7, 202552.4052.5852.2152.4652.460.11%37,817
Jul 4, 202552.8052.8052.1952.4052.400.67%58,964
Jul 3, 202551.0152.2651.0152.0552.05-1.01%134,888
Jul 2, 202552.5652.7452.3852.5852.580.94%108,818
Jul 1, 202552.5052.6552.0952.0952.090.37%118,787
Jun 30, 202552.2452.2451.7951.9051.900.60%172,278
Jun 27, 202551.7551.9751.4851.5951.590.21%146,913