ASX:NWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	47.57	47.93	47.55	47.75	47.75	-1.20%	270,848
Oct 26, 2026	48.33	48.33	47.87	48.33	48.33	-0.33%	168,586
Oct 23, 2026	48.46	48.61	48.34	48.49	48.49	1.83%	48,588
Oct 22, 2026	47.54	47.62	47.31	47.62	47.62	-0.56%	79,766
Oct 21, 2026	47.90	48.16	47.50	47.89	47.89	1.06%	94,422
Oct 20, 2026	46.75	47.96	46.75	47.39	47.39	0.15%	174,147
Oct 19, 2026	47.85	47.85	46.59	47.32	47.32	-0.71%	155,016
Oct 16, 2026	47.98	47.98	47.64	47.66	47.66	1.99%	79,804
Oct 15, 2026	46.26	46.82	46.26	46.73	46.73	0.47%	220,964
Oct 14, 2026	46.88	46.88	46.51	46.51	46.51	-0.87%	60,084
Oct 13, 2026	46.74	46.92	46.59	46.92	46.92	1.80%	156,044
Oct 12, 2026	46.05	46.09	45.76	46.09	46.09	0.07%	45,930
Oct 9, 2026	46.11	46.11	45.84	46.06	46.06	1.59%	440,340
Oct 8, 2026	45.10	45.54	45.10	45.34	45.34	0.47%	275,917
Oct 7, 2026	45.38	45.38	44.95	45.13	45.13	-0.88%	104,012
Oct 6, 2026	45.70	46.02	45.53	45.53	45.53	0.26%	99,964
Oct 5, 2026	45.75	45.75	45.40	45.41	45.41	0.49%	33,391
Oct 2, 2026	45.65	45.65	45.18	45.19	45.19	-0.22%	59,860
Oct 1, 2026	45.71	45.71	45.29	45.29	45.29	0.09%	182,958
Sep 30, 2026	45.39	45.39	44.93	45.25	45.25	-0.40%	345,467
Sep 29, 2026	46.00	46.00	45.43	45.43	45.43	0.66%	130,597
Sep 28, 2026	44.99	45.37	44.99	45.13	45.13	0.80%	71,323
Sep 25, 2026	45.17	45.17	44.77	44.77	44.77	0.77%	79,644
Sep 24, 2026	44.27	44.44	41.14	44.43	44.43	-2.14%	266,509
Sep 23, 2026	45.68	45.68	45.20	45.40	45.40	-1.90%	1,042,854
Sep 22, 2026	46.33	46.33	46.14	46.28	46.28	0.43%	60,501
Sep 21, 2026	46.19	46.19	45.86	46.08	46.08	-1.03%	245,144
Sep 18, 2026	47.03	47.03	46.45	46.56	46.56	-1.44%	496,975
Sep 17, 2026	48.11	48.11	47.15	47.24	47.24	0.06%	319,357
Sep 16, 2026	47.25	47.45	47.14	47.21	47.21	-	356,481
Sep 15, 2026	47.24	47.79	47.09	47.21	47.21	3.19%	184,310
Sep 14, 2026	45.72	45.77	44.54	45.75	45.75	0.62%	117,549
Sep 11, 2026	43.36	45.80	43.36	45.47	45.47	-0.07%	283,934
Sep 10, 2026	45.64	45.83	45.48	45.50	45.50	-0.66%	131,954
Sep 9, 2026	46.24	46.24	45.78	45.80	45.80	-1.67%	179,726
Sep 8, 2026	47.00	47.00	46.55	46.58	46.58	-0.60%	55,259
Sep 7, 2026	47.43	47.43	45.22	47.00	46.86	-2.21%	366,696
Sep 4, 2026	48.00	48.20	48.00	48.06	47.92	0.08%	307,807
Sep 3, 2026	47.75	48.04	47.64	48.02	47.88	0.33%	372,958
Sep 2, 2026	47.64	47.94	47.64	47.86	47.72	-0.19%	78,215
Sep 1, 2026	47.79	48.05	47.78	47.95	47.81	-1.62%	442,880
Aug 31, 2026	48.23	48.94	48.23	48.74	48.60	-0.14%	412,825
Aug 28, 2026	48.74	49.11	48.74	48.81	48.67	0.33%	122,342
Aug 27, 2026	49.23	49.23	48.50	48.65	48.51	-	225,698
Aug 26, 2026	49.15	49.15	48.65	48.65	48.51	-0.61%	230,680
Aug 25, 2026	48.81	49.12	48.81	48.95	48.81	1.58%	519,099
Aug 24, 2026	47.95	48.55	47.95	48.19	48.05	1.80%	157,151
Aug 21, 2026	47.26	47.66	47.20	47.34	47.20	0.21%	74,321
Aug 20, 2026	47.25	47.38	46.84	47.24	47.10	0.25%	185,285
Aug 19, 2026	47.53	47.54	47.12	47.12	46.98	1.95%	139,322