ASX:NWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	43.00	43.27	42.98	43.23	43.23	2.39%	142,290
Jun 4, 2026	41.48	42.28	41.48	42.22	42.22	-0.40%	150,402
Jun 3, 2026	42.26	42.50	41.95	42.39	42.39	-0.91%	144,422
Jun 2, 2026	41.71	42.82	41.71	42.78	42.78	2.89%	73,394
Jun 1, 2026	41.68	41.68	41.33	41.58	41.58	-1.70%	256,869
May 29, 2026	42.49	42.49	42.10	42.30	42.30	-0.21%	340,704
May 28, 2026	42.48	42.74	42.39	42.39	42.39	1.58%	297,816
May 27, 2026	41.68	41.83	41.48	41.73	41.73	0.46%	330,138
May 26, 2026	41.67	41.67	41.34	41.54	41.54	-	252,713
May 25, 2026	41.44	41.74	41.37	41.54	41.54	-1.40%	270,672
May 22, 2026	42.31	42.31	41.99	42.13	42.13	1.03%	261,583
May 21, 2026	41.90	41.96	41.63	41.70	41.70	-1.21%	227,130
May 20, 2026	42.57	42.57	42.14	42.21	42.21	-0.31%	286,564
May 19, 2026	42.28	42.47	42.19	42.34	42.34	1.41%	308,959
May 18, 2026	41.50	41.75	41.45	41.75	41.75	-0.19%	86,141
May 15, 2026	41.79	41.98	41.56	41.83	41.83	-0.97%	229,630
May 14, 2026	42.15	42.49	42.01	42.24	42.24	0.24%	200,501
May 13, 2026	42.10	42.34	41.93	42.14	42.14	-2.18%	349,563
May 12, 2026	43.20	43.25	42.79	43.08	43.08	-0.46%	291,640
May 11, 2026	43.00	43.42	42.83	43.28	43.28	0.25%	56,752
May 8, 2026	43.86	43.98	42.54	43.17	43.17	2.61%	104,935
May 7, 2026	41.20	42.07	40.09	42.07	42.07	3.16%	264,768
May 6, 2026	41.08	41.08	40.61	40.78	40.78	-2.88%	378,400
May 5, 2026	41.76	41.99	41.65	41.99	41.99	-0.97%	125,042
May 4, 2026	42.34	42.51	42.15	42.40	42.40	-0.70%	45,780
May 1, 2026	42.54	42.70	42.32	42.70	42.70	0.59%	186,173
Apr 30, 2026	42.42	42.62	42.36	42.45	42.45	0.47%	54,138
Apr 29, 2026	42.10	42.27	41.96	42.25	42.25	-0.59%	229,573
Apr 28, 2026	42.40	42.54	42.34	42.50	42.50	0.81%	54,908
Apr 27, 2026	42.25	42.33	42.11	42.16	42.16	-1.01%	21,755
Apr 24, 2026	42.87	42.87	42.44	42.59	42.59	-0.79%	49,966
Apr 23, 2026	42.79	42.93	42.56	42.93	42.93	1.15%	34,826
Apr 22, 2026	42.52	42.70	42.06	42.44	42.44	1.58%	76,591
Apr 21, 2026	41.97	41.97	41.69	41.78	41.78	-0.07%	54,924
Apr 20, 2026	41.93	41.93	41.61	41.81	41.81	0.43%	38,212
Apr 17, 2026	41.25	41.63	41.25	41.63	41.63	2.11%	54,039
Apr 16, 2026	41.04	41.04	40.65	40.77	40.77	0.89%	113,521
Apr 15, 2026	40.62	42.10	40.41	40.41	40.41	-0.74%	71,222
Apr 14, 2026	40.79	40.85	40.55	40.71	40.71	1.93%	65,796
Apr 13, 2026	40.13	40.13	39.85	39.94	39.94	-1.04%	40,030
Apr 10, 2026	40.22	40.36	39.97	40.36	40.36	-1.08%	67,343
Apr 9, 2026	40.54	40.85	40.54	40.80	40.80	-0.56%	40,076
Apr 8, 2026	40.51	41.33	40.51	41.03	41.03	0.64%	119,556
Apr 7, 2026	40.60	41.06	40.59	40.77	40.77	0.42%	63,142
Apr 2, 2026	40.92	40.97	40.33	40.60	40.60	-3.75%	212,148
Apr 1, 2026	41.11	42.18	41.11	42.18	42.18	1.37%	148,374
Mar 31, 2026	41.13	41.82	40.65	41.61	41.61	3.58%	410,690
Mar 30, 2026	40.22	40.29	39.55	40.17	40.17	0.68%	336,566
Mar 27, 2026	39.94	40.06	39.73	39.90	39.90	1.06%	271,142
Mar 26, 2026	39.56	39.87	39.47	39.48	39.48	0.41%	72,791