News Corporation (ASX:NWSLV)
Australia · Delayed Price · Currency is AUD 42.32
-1.68 (-3.82%)
Oct 10, 2025, 9:59 AM AEST
News Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - | - |
| Oct 10, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | -3.82% | 96 |
| Oct 9, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -4.35% | 96 |
| Oct 8, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 1 |
| Oct 7, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Oct 6, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Oct 5, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Oct 3, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Oct 2, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Oct 1, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.48% | 100 |
| Sep 30, 2025 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | 7.21% | 30 |
| Sep 29, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - | 62 |
| Sep 28, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | -0.11% | 62 |
| Sep 26, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Sep 25, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Sep 24, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | 17,603 |
| Sep 23, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.81% | 52 |
| Sep 22, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - | - |
| Sep 19, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 0.58% | 41,140 |
| Sep 18, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 17, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 16, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.18% | 1,000 |
| Sep 15, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Sep 12, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Sep 11, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -2.30% | 230 |
| Sep 10, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | - |
| Sep 9, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 33 |
| Sep 8, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.40 | - | - |
| Sep 5, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.35 | - | - |
| Sep 4, 2025 | 43.65 | 43.65 | 43.50 | 43.50 | 43.35 | -0.34% | 22 |
| Sep 3, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.50 | - | - |
| Sep 2, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.50 | - | - |
| Sep 1, 2025 | 43.51 | 43.65 | 43.50 | 43.65 | 43.50 | 0.34% | 68 |
| Aug 29, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.35 | -1.47% | 405 |
| Aug 28, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.00 | - | - |
| Aug 27, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.00 | - | - |
| Aug 26, 2025 | 44.05 | 44.15 | 44.00 | 44.15 | 44.00 | 0.23% | 102 |
| Aug 25, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 43.90 | - | - |
| Aug 22, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 43.90 | - | - |
| Aug 21, 2025 | 45.08 | 45.08 | 44.05 | 44.05 | 43.90 | -2.28% | 7,745 |
| Aug 20, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 44.92 | - | - |
| Aug 19, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 44.92 | - | - |
| Aug 18, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 44.92 | - | - |
| Aug 15, 2025 | 43.74 | 45.08 | 43.74 | 45.08 | 44.92 | 4.81% | 5,483 |
| Aug 14, 2025 | 43.01 | 43.01 | 43.01 | 43.01 | 42.86 | - | - |
| Aug 13, 2025 | 43.40 | 43.50 | 43.01 | 43.01 | 42.86 | -0.90% | 1,112 |
| Aug 12, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.25 | -5.14% | 11,589 |
| Aug 11, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.59 | - | - |
| Aug 8, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.59 | - | - |
| Aug 7, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.59 | - | - |