News Corporation (ASX:NWSLV)
Australia · Delayed Price · Currency is AUD 40.00
+0.20 (0.50%)
Nov 13, 2025, 10:01 AM AEST
News Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 7, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| Nov 6, 2025 | 38.00 | 38.50 | 38.00 | 38.50 | 38.50 | 1.29% | 764 |
| Nov 5, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - | - |
| Nov 4, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - | - |
| Nov 3, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - | - |
| Oct 31, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - | - |
| Oct 30, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - | - |
| Oct 29, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | 0.03% | 30 |
| Oct 28, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Oct 27, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Oct 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| 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 21, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - | - |
| Oct 20, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - | - |
| Oct 17, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - | - |
| Oct 16, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - | - |
| Oct 15, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - | - |
| Oct 14, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - | - |
| 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 |