ASX:NWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	42.12	42.42	42.12	42.19	42.19	1.01%	165,085
Jun 17, 2026	41.74	41.94	41.57	41.77	41.77	1.06%	48,565
Jun 16, 2026	41.25	41.44	41.09	41.33	41.33	-0.98%	90,744
Jun 15, 2026	42.95	42.95	41.61	41.74	41.74	-1.32%	463,972
Jun 12, 2026	43.01	43.01	42.07	42.30	42.30	-4.26%	398,952
Jun 11, 2026	44.15	44.33	43.97	44.18	44.18	0.16%	277,605
Jun 10, 2026	44.21	44.45	44.03	44.11	44.11	-0.27%	154,841
Jun 9, 2026	44.01	44.33	44.01	44.23	44.23	2.31%	335,560
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