News Corporation (ASX:NWSLV)
Australia · Delayed Price · Currency is AUD 42.64
0.00 (0.00%)
Aug 26, 2026, 1:41 PM AEST
ASX:NWSLV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 42.70 | 42.70 | 42.59 | 42.64 | 42.64 | 0.05% | 553 |
| Aug 25, 2026 | 42.60 | 42.62 | 42.60 | 42.62 | 42.62 | 3.95% | 6 |
| Aug 24, 2026 | 41.90 | 41.90 | 41.00 | 41.00 | 41.00 | -0.49% | 264 |
| Aug 21, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | 14 |
| Aug 19, 2026 | 41.17 | 41.17 | 41.00 | 41.00 | 41.00 | 2.76% | 988 |
| Aug 12, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 0.25% | 1,618 |
| Aug 11, 2026 | 40.00 | 40.01 | 39.80 | 39.80 | 39.80 | - | 1,319 |
| Aug 5, 2026 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | 2.05% | 57 |
| Aug 4, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | 22 |
| Aug 3, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | 35 |
| Jul 31, 2026 | 39.75 | 39.77 | 39.60 | 39.60 | 39.60 | -2.32% | 4,258 |
| Jul 30, 2026 | 40.55 | 40.55 | 40.54 | 40.54 | 40.54 | 1.35% | 240 |
| Jul 29, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 3.28% | 297 |
| Jul 28, 2026 | 38.63 | 38.75 | 38.50 | 38.73 | 38.73 | -4.37% | 316 |
| Jul 22, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 1.28% | 127 |
| Jul 20, 2026 | 39.99 | 40.00 | 39.99 | 39.99 | 39.99 | 5.24% | 260 |
| Jul 17, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | -2.06% | 22 |
| Jul 16, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.26% | 19 |
| Jul 15, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -2.76% | 100 |
| Jul 14, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 4.05% | 25,593 |
| Jul 10, 2026 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 0.03% | 93 |
| Jul 9, 2026 | 38.25 | 38.25 | 38.24 | 38.24 | 38.24 | -0.03% | 896 |
| Jul 8, 2026 | 38.49 | 38.50 | 38.25 | 38.25 | 38.25 | 0.74% | 707 |
| Jul 6, 2026 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | -0.08% | 500 |
| Jul 3, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.70% | 567 |
| Jul 2, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 2,189 |
| Jul 1, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.78% | 31 |
| Jun 30, 2026 | 36.00 | 36.00 | 35.98 | 36.00 | 36.00 | 0.03% | 779 |
| Jun 29, 2026 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -0.03% | 1,281 |
| Jun 26, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 2.86% | 143 |
| Jun 22, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.41% | 444 |
| Jun 19, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -1.39% | 125 |
| Jun 18, 2026 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -5.26% | 769 |
| Jun 11, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.70% | 3,001 |
| Jun 10, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.33% | 27 |
| Jun 9, 2026 | 36.00 | 37.50 | 36.00 | 37.50 | 37.50 | 5.63% | 111 |
| Jun 5, 2026 | 36.00 | 36.00 | 35.50 | 35.50 | 35.50 | 1.43% | 151 |
| Jun 4, 2026 | 35.00 | 35.50 | 35.00 | 35.00 | 35.00 | - | 777 |
| Jun 3, 2026 | 36.40 | 36.40 | 35.00 | 35.00 | 35.00 | -4.11% | 1,110 |
| Jun 2, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.08% | 556 |
| May 28, 2026 | 36.50 | 36.50 | 36.47 | 36.47 | 36.47 | -0.08% | 37 |
| May 27, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 14 |
| May 20, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 155 |
| May 12, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 7.35% | 561 |
| May 8, 2026 | 34.00 | 34.00 | 33.50 | 34.00 | 34.00 | - | 597 |
| May 5, 2026 | 33.90 | 34.00 | 33.90 | 34.00 | 34.00 | - | 164,691 |
| Apr 30, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 1,644 |
| Apr 27, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 46,151 |
| Apr 22, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 65 |
| Apr 21, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.03% | 69 |