News Corporation (ASX:NWSLV)
Australia · Delayed Price · Currency is AUD 43.00
+0.50 (1.18%)
Sep 16, 2025, 10:07 AM AEST
News Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 43.40 | - | - |
| 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 | 43.55 | - | - |
| Sep 2, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.55 | - | - |
| 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 | 44.05 | - | - |
| Aug 27, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.05 | - | - |
| 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 | 43.95 | - | - |
| Aug 22, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 43.95 | - | - |
| 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 | 44.98 | - | - |
| Aug 19, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 44.98 | - | - |
| Aug 18, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 44.98 | - | - |
| 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 | 42.91 | - | - |
| 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 | 45.64 | - | - |
| Aug 8, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.64 | - | - |
| Aug 7, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.64 | - | - |
| 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 | 44.10 | -0.56% | 7,157 |
| Aug 4, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.40 | - | - |
| Aug 1, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.40 | - | - |
| Jul 31, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.34 | - | 62 |
| Jul 30, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.40 | - | - |
| Jul 29, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.40 | - | - |
| 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 | 44.15 | -0.23% | 309 |
| Jul 24, 2025 | 42.50 | 44.85 | 41.50 | 44.40 | 44.25 | -3.90% | 484 |
| Jul 23, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.09 | - | - |
| Jul 22, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.09 | - | - |
| Jul 21, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.04 | - | 75 |
| Jul 20, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.47% | 75 |
| Jul 18, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.26 | 5.14% | 16 |
| Jul 17, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.05 | - | - |
| Jul 16, 2025 | 44.40 | 44.40 | 43.90 | 44.15 | 44.00 | -0.34% | 2,001 |
| Jul 15, 2025 | 43.32 | 44.50 | 43.32 | 44.30 | 44.15 | 2.19% | 467 |
| Jul 14, 2025 | 43.35 | 43.35 | 43.35 | 43.35 | 43.25 | - | - |
| Jul 11, 2025 | 43.35 | 43.35 | 43.35 | 43.35 | 43.25 | - | - |
| Jul 10, 2025 | 43.35 | 43.35 | 43.35 | 43.35 | 43.25 | - | - |