News Corporation (ASX:NWSLV)
Australia · Delayed Price · Currency is AUD 38.00
0.00 (0.00%)
Dec 4, 2025, 3:27 PM AEST
News Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 349 |
| Dec 2, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -5.00% | 330 |
| Nov 24, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1 |
| Nov 19, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1 |
| Nov 13, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | 600 |
| Nov 12, 2025 | 39.81 | 39.81 | 39.80 | 39.80 | 39.80 | -0.50% | 105 |
| Nov 11, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 3.90% | 45 |
| Nov 10, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 3,353 |
| Nov 6, 2025 | 38.00 | 38.50 | 38.00 | 38.50 | 38.50 | 1.29% | 764 |
| Oct 29, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | 0.03% | 30 |
| Oct 23, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -5.00% | 96 |
| Oct 22, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -5.48% | 40 |
| 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% | 1 |
| 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 | -0.11% | 62 |
| 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 19, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 0.58% | 41,140 |
| Sep 16, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.18% | 1,000 |
| Sep 11, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -2.30% | 230 |
| Sep 9, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 33 |
| Sep 4, 2025 | 43.65 | 43.65 | 43.50 | 43.50 | 43.35 | -0.34% | 22 |
| 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 26, 2025 | 44.05 | 44.15 | 44.00 | 44.15 | 43.99 | 0.23% | 102 |
| Aug 21, 2025 | 45.08 | 45.08 | 44.05 | 44.05 | 43.90 | -2.28% | 7,745 |
| Aug 15, 2025 | 43.74 | 45.08 | 43.74 | 45.08 | 44.92 | 4.81% | 5,483 |
| 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 6, 2025 | 46.49 | 46.50 | 45.72 | 45.75 | 45.59 | 3.39% | 91,553 |
| Aug 5, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.09 | -0.56% | 7,157 |
| Jul 31, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.34 | - | 62 |
| Jul 28, 2025 | 44.50 | 44.50 | 44.35 | 44.50 | 44.34 | 0.45% | 2,603 |
| Jul 25, 2025 | 44.30 | 44.31 | 44.30 | 44.30 | 44.14 | -0.23% | 309 |
| Jul 24, 2025 | 42.50 | 44.85 | 41.50 | 44.40 | 44.24 | -3.90% | 484 |
| Jul 21, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.04 | -0.47% | 75 |
| Jul 18, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.26 | 5.14% | 16 |
| Jul 16, 2025 | 44.40 | 44.40 | 43.90 | 44.15 | 43.99 | -0.34% | 2,001 |
| Jul 15, 2025 | 43.32 | 44.50 | 43.32 | 44.30 | 44.14 | 2.19% | 467 |
| Jul 8, 2025 | 43.35 | 43.35 | 43.35 | 43.35 | 43.20 | -0.30% | 76 |
| Jul 4, 2025 | 43.50 | 43.50 | 43.00 | 43.48 | 43.33 | 1.09% | 505 |
| Jul 2, 2025 | 43.00 | 43.01 | 43.00 | 43.01 | 42.86 | 0.02% | 40 |
| Jul 1, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 42.85 | 2.38% | 134 |
| Jun 30, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.85 | - | 187 |
| Jun 27, 2025 | 42.00 | 42.00 | 41.81 | 42.00 | 41.85 | 3.70% | 518 |
| Jun 25, 2025 | 40.49 | 40.68 | 40.49 | 40.50 | 40.36 | 0.55% | 1,307 |
| Jun 23, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.14 | -1.27% | 134,112 |
| Jun 20, 2025 | 40.90 | 40.91 | 40.80 | 40.80 | 40.66 | -0.22% | 192 |