ASX:NWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2026	46.00	46.24	45.84	46.22	46.08	-1.43%	302,988
Aug 17, 2026	47.09	47.12	46.59	46.89	46.75	0.80%	93,358
Aug 14, 2026	46.90	46.90	46.47	46.52	46.38	-0.06%	447,511
Aug 13, 2026	46.16	46.59	46.16	46.55	46.41	-	1,369,075
Aug 12, 2026	46.49	46.60	46.30	46.55	46.41	-0.11%	312,658
Aug 11, 2026	46.21	46.90	45.46	46.60	46.46	1.06%	186,755
Aug 10, 2026	46.13	46.33	45.91	46.11	45.97	-3.64%	131,632
Aug 7, 2026	47.83	48.27	47.83	47.85	47.71	-1.34%	65,419
Aug 6, 2026	47.32	49.31	47.29	48.50	48.36	3.37%	398,873
Aug 5, 2026	45.90	47.51	45.90	46.92	46.78	3.12%	263,737
Aug 4, 2026	45.49	45.73	45.39	45.50	45.37	1.29%	380,905
Aug 3, 2026	44.75	44.92	44.48	44.92	44.79	-1.10%	107,144
Jul 31, 2026	45.54	45.60	45.15	45.42	45.29	-2.59%	54,239
Jul 30, 2026	47.00	47.10	46.59	46.63	46.49	2.19%	224,945
Jul 29, 2026	45.50	45.99	45.50	45.63	45.50	2.70%	346,524
Jul 28, 2026	44.07	44.52	44.07	44.43	44.30	2.66%	528,499
Jul 27, 2026	43.55	43.55	43.23	43.28	43.15	1.43%	51,859
Jul 24, 2026	45.68	45.68	42.42	42.67	42.54	-2.31%	46,881
Jul 23, 2026	44.49	44.49	43.68	43.68	43.55	-2.02%	110,576
Jul 22, 2026	44.74	44.74	44.39	44.58	44.45	-2.51%	55,944
Jul 21, 2026	46.11	46.16	45.73	45.73	45.60	-1.66%	268,641
Jul 20, 2026	46.71	46.94	46.43	46.50	46.36	-0.21%	70,655
Jul 17, 2026	46.62	47.14	46.47	46.60	46.46	2.15%	240,305
Jul 16, 2026	45.17	45.89	44.85	45.62	45.49	1.94%	467,994
Jul 15, 2026	44.86	44.99	44.64	44.75	44.62	-1.00%	57,541
Jul 14, 2026	45.42	45.42	45.15	45.20	45.07	1.25%	57,623
Jul 13, 2026	44.72	44.83	44.61	44.64	44.51	-1.02%	68,792
Jul 10, 2026	44.63	45.12	41.12	45.10	44.97	2.73%	111,946