ASX:NWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	49.23	49.23	48.50	48.65	48.65	-	224,342
Aug 26, 2026	49.15	49.15	48.65	48.65	48.65	-0.61%	230,680
Aug 25, 2026	48.81	49.12	48.81	48.95	48.95	1.58%	519,099
Aug 24, 2026	47.95	48.55	47.95	48.19	48.19	1.80%	157,151
Aug 21, 2026	47.26	47.66	47.20	47.34	47.34	0.21%	73,700
Aug 20, 2026	47.25	47.38	46.84	47.24	47.24	0.25%	185,285
Aug 19, 2026	47.53	47.54	47.12	47.12	47.12	1.95%	138,952
Aug 18, 2026	46.00	46.24	45.84	46.22	46.22	-1.43%	302,988
Aug 17, 2026	47.09	47.12	46.59	46.89	46.89	0.80%	92,853
Aug 14, 2026	46.90	46.90	46.47	46.52	46.52	-0.06%	447,082
Aug 13, 2026	46.16	46.59	46.16	46.55	46.55	-	1,369,075
Aug 12, 2026	46.49	46.60	46.30	46.55	46.55	-0.11%	312,658
Aug 11, 2026	46.21	46.90	45.46	46.60	46.60	1.06%	186,755
Aug 10, 2026	46.13	46.33	45.91	46.11	46.11	-3.64%	131,632
Aug 7, 2026	47.83	48.27	47.83	47.85	47.85	-1.34%	65,419
Aug 6, 2026	47.32	49.31	47.29	48.50	48.50	3.37%	398,873
Aug 5, 2026	45.90	47.51	45.90	46.92	46.92	3.12%	263,737
Aug 4, 2026	45.49	45.73	45.39	45.50	45.50	1.29%	380,905
Aug 3, 2026	44.75	44.92	44.48	44.92	44.92	-1.10%	107,144
Jul 31, 2026	45.54	45.60	45.15	45.42	45.42	-2.59%	54,239
Jul 30, 2026	47.00	47.10	46.59	46.63	46.63	2.19%	224,945
Jul 29, 2026	45.50	45.99	45.50	45.63	45.63	2.70%	346,524
Jul 28, 2026	44.07	44.52	44.07	44.43	44.43	2.66%	414,940
Jul 27, 2026	43.55	43.55	43.23	43.28	43.28	1.43%	51,859
Jul 24, 2026	45.68	45.68	42.42	42.67	42.67	-2.31%	46,881
Jul 23, 2026	44.49	44.49	43.68	43.68	43.68	-2.02%	110,576
Jul 22, 2026	44.74	44.74	44.39	44.58	44.58	-2.51%	55,944
Jul 21, 2026	46.11	46.16	45.73	45.73	45.73	-1.66%	268,641
Jul 20, 2026	46.71	46.94	46.43	46.50	46.50	-0.21%	70,655
Jul 17, 2026	46.62	47.14	46.47	46.60	46.60	2.15%	240,305
Jul 16, 2026	45.17	45.89	44.85	45.62	45.62	1.94%	467,994
Jul 15, 2026	44.86	44.99	44.64	44.75	44.75	-1.00%	57,541
Jul 14, 2026	45.42	45.42	45.15	45.20	45.20	1.25%	57,623
Jul 13, 2026	44.72	44.83	44.61	44.64	44.64	-1.02%	68,792
Jul 10, 2026	44.63	45.12	41.12	45.10	45.10	2.73%	111,946
Jul 9, 2026	43.69	44.95	43.29	43.90	43.90	-0.84%	142,276
Jul 8, 2026	43.72	44.27	42.42	44.27	44.27	1.77%	215,160
Jul 7, 2026	43.28	43.50	43.09	43.50	43.50	0.30%	155,365
Jul 6, 2026	44.02	44.02	43.30	43.37	43.37	-0.07%	73,081
Jul 3, 2026	43.33	43.67	43.33	43.40	43.40	2.53%	57,221
Jul 2, 2026	41.91	42.54	41.91	42.33	42.33	4.29%	472,775
Jul 1, 2026	40.75	40.77	40.58	40.59	40.59	-2.31%	437,280
Jun 30, 2026	41.64	41.69	41.49	41.55	41.55	-0.36%	78,853
Jun 29, 2026	41.57	41.98	41.57	41.70	41.70	1.88%	56,726
Jun 26, 2026	41.15	41.22	40.93	40.93	40.93	-1.11%	85,258
Jun 25, 2026	41.59	41.61	41.31	41.39	41.39	1.67%	56,907
Jun 24, 2026	40.59	40.94	40.52	40.71	40.71	2.42%	131,562
Jun 23, 2026	40.90	40.90	39.75	39.75	39.75	-3.12%	116,949
Jun 22, 2026	41.23	41.27	40.76	41.03	41.03	-0.75%	98,130
Jun 19, 2026	41.29	41.34	40.96	41.34	41.34	-2.01%	343,385