News Corporation (ASX:NWS)
Australia
· Delayed Price · Currency is AUD 51.38
+0.38 (0.75%)
Sep 26, 2025, 4:10 PM AEST
News Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 50.86 | 51.38 | 49.01 | 51.38 | 51.38 | 0.75% | 23,573 |
| Sep 25, 2025 | 50.67 | 51.00 | 50.67 | 51.00 | 51.00 | -0.31% | 52,551 |
| Sep 24, 2025 | 50.70 | 51.27 | 50.70 | 51.16 | 51.16 | -1.22% | 66,252 |
| Sep 23, 2025 | 51.50 | 51.93 | 51.50 | 51.79 | 51.79 | 0.74% | 52,005 |
| Sep 22, 2025 | 51.50 | 51.67 | 51.17 | 51.41 | 51.41 | 0.86% | 36,493 |
| Sep 19, 2025 | 51.30 | 51.97 | 50.71 | 50.97 | 50.97 | 2.06% | 377,122 |
| Sep 18, 2025 | 49.51 | 50.12 | 49.51 | 49.94 | 49.94 | 1.67% | 91,517 |
| Sep 17, 2025 | 49.55 | 49.55 | 48.96 | 49.12 | 49.12 | -0.24% | 91,369 |
| Sep 16, 2025 | 49.11 | 49.62 | 48.91 | 49.24 | 49.24 | 1.19% | 165,769 |
| Sep 15, 2025 | 48.70 | 48.94 | 48.63 | 48.66 | 48.66 | 0.08% | 122,809 |
| Sep 12, 2025 | 48.68 | 48.98 | 48.48 | 48.62 | 48.62 | -0.04% | 317,683 |
| Sep 11, 2025 | 48.00 | 49.66 | 47.46 | 48.64 | 48.64 | -1.40% | 466,741 |
| Sep 10, 2025 | 49.39 | 49.49 | 48.97 | 49.33 | 49.33 | -1.85% | 197,046 |
| Sep 9, 2025 | 50.86 | 51.72 | 50.16 | 50.26 | 50.26 | -1.39% | 289,717 |
| Sep 8, 2025 | 50.81 | 51.04 | 50.67 | 50.97 | 50.82 | -0.22% | 108,318 |
| Sep 5, 2025 | 51.23 | 51.23 | 50.81 | 51.08 | 50.93 | 1.31% | 69,739 |
| Sep 4, 2025 | 50.89 | 50.89 | 50.11 | 50.42 | 50.27 | -0.45% | 425,996 |
| Sep 3, 2025 | 51.60 | 51.60 | 50.65 | 50.65 | 50.50 | -1.32% | 85,671 |
| Sep 2, 2025 | 51.66 | 51.67 | 51.15 | 51.33 | 51.18 | -0.93% | 138,026 |
| Sep 1, 2025 | 52.30 | 52.36 | 51.73 | 51.81 | 51.66 | -0.52% | 56,871 |
| Aug 29, 2025 | 52.47 | 52.48 | 52.00 | 52.08 | 51.93 | -1.21% | 64,324 |
| Aug 28, 2025 | 52.88 | 52.88 | 52.18 | 52.72 | 52.56 | -0.85% | 99,069 |
| Aug 27, 2025 | 53.17 | 53.19 | 52.73 | 53.17 | 53.01 | -0.77% | 89,883 |
| Aug 26, 2025 | 53.96 | 53.96 | 53.11 | 53.58 | 53.42 | -1.13% | 110,240 |
| Aug 25, 2025 | 54.21 | 54.38 | 53.93 | 54.19 | 54.03 | 0.59% | 110,192 |
| Aug 22, 2025 | 53.85 | 54.00 | 53.29 | 53.87 | 53.71 | 0.26% | 49,877 |
| Aug 21, 2025 | 53.23 | 53.77 | 53.19 | 53.73 | 53.57 | 0.62% | 194,472 |
| Aug 20, 2025 | 53.95 | 54.52 | 53.40 | 53.40 | 53.24 | 0.60% | 159,117 |
| Aug 19, 2025 | 52.50 | 53.12 | 52.50 | 53.08 | 52.92 | 0.86% | 324,255 |
| Aug 18, 2025 | 52.30 | 53.16 | 52.26 | 52.63 | 52.47 | -0.77% | 166,004 |
| Aug 15, 2025 | 52.58 | 53.30 | 52.58 | 53.04 | 52.88 | 2.02% | 338,486 |
| Aug 14, 2025 | 52.08 | 52.60 | 51.97 | 51.99 | 51.84 | 1.68% | 256,991 |
| Aug 13, 2025 | 51.73 | 51.99 | 50.79 | 51.13 | 50.98 | 1.57% | 137,526 |
| Aug 12, 2025 | 50.91 | 51.17 | 50.17 | 50.34 | 50.19 | -1.12% | 524,799 |
| Aug 11, 2025 | 50.94 | 51.00 | 50.46 | 50.91 | 50.76 | -1.05% | 169,531 |
| Aug 8, 2025 | 51.65 | 51.77 | 50.78 | 51.45 | 51.30 | -3.16% | 364,864 |
| Aug 7, 2025 | 52.65 | 53.24 | 52.26 | 53.13 | 52.97 | -3.92% | 605,621 |
| Aug 6, 2025 | 52.94 | 57.16 | 52.61 | 55.30 | 55.14 | 5.13% | 600,189 |
| Aug 5, 2025 | 52.72 | 52.72 | 51.82 | 52.60 | 52.44 | 2.24% | 109,305 |
| Aug 4, 2025 | 51.33 | 52.87 | 51.31 | 51.45 | 51.30 | -0.35% | 33,069 |
| Aug 1, 2025 | 51.65 | 51.90 | 51.53 | 51.63 | 51.48 | -1.22% | 90,097 |
| Jul 31, 2025 | 51.90 | 52.52 | 51.90 | 52.27 | 52.11 | 0.97% | 71,432 |
| Jul 30, 2025 | 51.88 | 51.88 | 51.13 | 51.77 | 51.62 | -0.27% | 96,408 |
| Jul 29, 2025 | 51.74 | 51.99 | 51.60 | 51.91 | 51.76 | - | 52,913 |
| Jul 28, 2025 | 51.75 | 51.97 | 51.38 | 51.91 | 51.76 | 2.29% | 125,508 |
| Jul 25, 2025 | 50.66 | 51.10 | 50.48 | 50.75 | 50.60 | -0.06% | 161,586 |
| Jul 24, 2025 | 51.44 | 51.44 | 50.78 | 50.78 | 50.63 | -1.72% | 124,265 |
| Jul 23, 2025 | 51.96 | 51.96 | 51.24 | 51.67 | 51.52 | 0.49% | 347,838 |
| Jul 22, 2025 | 51.73 | 51.73 | 51.38 | 51.42 | 51.27 | -1.51% | 229,060 |
| Jul 21, 2025 | 53.43 | 53.43 | 51.93 | 52.21 | 52.05 | -3.05% | 86,855 |