ASX:NWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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