News Corporation (ASX:NWSLV)
Australia · Delayed Price · Currency is AUD 38.00
-0.80 (-2.06%)
Jul 17, 2026, 10:35 AM AEST
ASX:NWSLV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 34.00 | 34.00 | 33.99 | 33.99 | 33.99 | -0.03% | 2,823 |
| Apr 8, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 962 |
| Apr 7, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 117 |
| Apr 1, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 355 |
| Mar 30, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 6.73% | 610 |
| Mar 6, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.86 | - | 50 |
| Mar 4, 2026 | 32.50 | 32.50 | 32.00 | 32.00 | 31.86 | - | 162 |
| Mar 3, 2026 | 32.00 | 32.00 | 31.75 | 32.00 | 31.86 | - | 826 |
| Mar 2, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.86 | - | 9 |
| Feb 25, 2026 | 32.20 | 32.20 | 32.00 | 32.00 | 31.86 | -1.39% | 3,221 |
| Feb 23, 2026 | 32.30 | 32.45 | 32.30 | 32.45 | 32.30 | 0.46% | 1,579 |
| Feb 19, 2026 | 32.60 | 32.60 | 32.30 | 32.30 | 32.16 | 0.94% | 5,262 |
| Feb 18, 2026 | 32.51 | 32.51 | 32.00 | 32.00 | 31.86 | -1.57% | 4,461 |
| Feb 16, 2026 | 32.50 | 32.51 | 32.50 | 32.51 | 32.36 | -13.31% | 5,108 |
| Feb 4, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.33 | - | 1 |
| Jan 30, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.33 | - | 74 |