ASX - Delayed Quote AUD

News Corporation (NWSLV.AX)

41.80

-0.20

(-0.48%)

At close: 12:40:59 PM GMT+10

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 14, 2025	41.80	41.80	41.80	41.80	41.80	60
Apr 11, 2025	42.00	42.00	42.00	42.00	42.00	-
Apr 10, 2025	42.00	42.00	42.00	42.00	42.00	7,850
Apr 9, 2025	42.00	42.00	42.00	42.00	42.00	-
Apr 8, 2025	42.00	42.00	42.00	42.00	42.00	-
Apr 7, 2025	42.00	42.00	42.00	42.00	42.00	-
Apr 4, 2025	42.00	42.00	42.00	42.00	42.00	-
Apr 3, 2025	42.00	42.00	42.00	42.00	42.00	-
Apr 2, 2025	42.00	42.00	42.00	42.00	42.00	-
Apr 1, 2025	42.00	42.00	42.00	42.00	42.00	111
Mar 31, 2025	42.57	42.57	42.57	42.57	42.57	-
Mar 28, 2025	42.57	42.57	42.57	42.57	42.57	-
Mar 27, 2025	42.60	42.60	42.57	42.57	42.57	109,809
Mar 26, 2025	42.60	42.60	42.60	42.60	42.60	-
Mar 25, 2025	42.60	42.60	42.60	42.60	42.60	-
Mar 24, 2025	42.60	42.60	42.60	42.60	42.60	315
Mar 21, 2025	42.50	42.60	42.50	42.60	42.60	9,758
Mar 20, 2025	44.75	44.75	44.75	44.75	44.75	-
Mar 19, 2025	44.75	44.75	44.75	44.75	44.75	-
Mar 18, 2025	44.75	44.75	44.75	44.75	44.75	-
Mar 17, 2025	44.75	44.75	44.75	44.75	44.75	-
Mar 14, 2025	44.75	44.75	44.75	44.75	44.75	-
Mar 13, 2025	44.75	44.75	44.75	44.75	44.75	-
Mar 12, 2025	44.75	44.75	44.75	44.75	44.75	-
Mar 11, 2025	0.16 Dividend
Mar 11, 2025	44.75	44.75	44.75	44.75	44.75	-
Mar 10, 2025	44.75	44.75	44.75	44.75	44.65	1
Mar 7, 2025	44.85	44.85	44.85	44.85	44.75	-
Mar 6, 2025	44.85	44.85	44.85	44.85	44.75	-
Mar 5, 2025	44.85	44.85	44.85	44.85	44.75	125
Mar 4, 2025	45.10	45.10	45.10	45.10	45.00	-
Mar 3, 2025	45.10	45.10	45.10	45.10	45.00	326
Feb 28, 2025	45.11	45.11	45.10	45.10	45.00	516
Feb 27, 2025	45.40	45.40	45.40	45.40	45.30	78,157
Feb 26, 2025	44.65	44.66	44.65	44.65	44.55	1,536
Feb 25, 2025	44.80	44.80	44.80	44.80	44.70	41
Feb 24, 2025	46.65	46.65	46.65	46.65	46.55	50,002
Feb 21, 2025	46.65	46.65	46.65	46.65	46.55	-
Feb 20, 2025	46.65	46.65	46.65	46.65	46.55	-
Feb 19, 2025	46.65	46.65	46.65	46.65	46.55	-
Feb 18, 2025	46.65	46.65	46.65	46.65	46.55	-
Feb 17, 2025	46.65	46.65	46.65	46.65	46.55	-
Feb 14, 2025	46.65	46.65	46.65	46.65	46.55	10
Feb 13, 2025	46.70	46.70	46.70	46.70	46.60	174
Feb 12, 2025	46.30	46.30	46.30	46.30	46.20	-
Feb 11, 2025	46.30	46.30	46.30	46.30	46.20	-
Feb 10, 2025	46.30	46.30	46.30	46.30	46.20	30,556
Feb 7, 2025	45.60	45.60	45.60	45.60	45.50	-
Feb 6, 2025	45.40	45.60	45.40	45.60	45.50	470
Feb 5, 2025	45.20	45.20	45.20	45.20	45.10	-
Feb 4, 2025	45.20	45.20	45.20	45.20	45.10	-
Feb 3, 2025	45.30	45.30	45.20	45.20	45.10	632
Jan 31, 2025	45.15	45.15	45.15	45.15	45.05	62,158
Jan 30, 2025	41.00	45.00	41.00	45.00	44.90	850
Jan 29, 2025	41.00	41.00	41.00	41.00	40.91	117
Jan 28, 2025	41.00	41.00	41.00	41.00	40.91	-
Jan 24, 2025	41.00	41.00	41.00	41.00	40.91	286
Jan 23, 2025	41.00	41.00	41.00	41.00	40.91	-
Jan 22, 2025	41.00	41.00	41.00	41.00	40.91	-
Jan 21, 2025	41.00	41.00	41.00	41.00	40.91	-
Jan 20, 2025	41.00	41.00	41.00	41.00	40.91	-
Jan 17, 2025	41.00	41.00	41.00	41.00	40.91	148,347
Jan 16, 2025	41.00	41.00	41.00	41.00	40.91	-
Jan 15, 2025	40.51	41.00	40.50	41.00	40.91	192,955
Jan 14, 2025	40.00	40.00	40.00	40.00	39.91	-
Jan 13, 2025	40.00	40.00	40.00	40.00	39.91	-
Jan 10, 2025	40.00	40.00	40.00	40.00	39.91	-
Jan 9, 2025	40.00	40.00	40.00	40.00	39.91	-
Jan 8, 2025	40.00	40.00	40.00	40.00	39.91	826
Jan 7, 2025	40.00	40.00	40.00	40.00	39.91	-
Jan 6, 2025	40.00	40.00	40.00	40.00	39.91	-
Jan 3, 2025	40.00	40.00	40.00	40.00	39.91	-
Jan 2, 2025	40.00	40.00	40.00	40.00	39.91	-
Dec 31, 2024	40.00	40.00	40.00	40.00	39.91	-
Dec 30, 2024	40.00	40.00	40.00	40.00	39.91	-
Dec 27, 2024	40.00	40.00	40.00	40.00	39.91	-
Dec 24, 2024	40.00	40.00	40.00	40.00	39.91	-
Dec 23, 2024	40.00	40.00	40.00	40.00	39.91	-
Dec 20, 2024	40.00	40.00	40.00	40.00	39.91	-
Dec 19, 2024	40.00	40.00	40.00	40.00	39.91	-
Dec 18, 2024	40.00	40.00	40.00	40.00	39.91	-
Dec 17, 2024	40.00	40.00	40.00	40.00	39.91	-
Dec 16, 2024	40.00	40.00	40.00	40.00	39.91	-
Dec 13, 2024	40.00	40.00	40.00	40.00	39.91	-
Dec 12, 2024	40.00	40.00	40.00	40.00	39.91	-
Dec 11, 2024	40.00	40.00	40.00	40.00	39.91	-
Dec 10, 2024	40.00	40.00	40.00	40.00	39.91	-
Dec 9, 2024	40.00	40.00	40.00	40.00	39.91	2,860
Dec 6, 2024	40.00	40.00	40.00	40.00	39.91	55,967
Dec 5, 2024	40.00	40.00	40.00	40.00	39.91	-
Dec 4, 2024	40.00	40.00	40.00	40.00	39.91	-
Dec 3, 2024	40.00	40.00	40.00	40.00	39.91	-
Dec 2, 2024	40.00	40.00	40.00	40.00	39.91	6,486
Nov 29, 2024	40.00	40.00	40.00	40.00	39.91	-
Nov 28, 2024	40.00	40.00	39.60	40.00	39.91	4,764
Nov 27, 2024	40.00	40.00	40.00	40.00	39.91	798
Nov 26, 2024	42.00	42.00	42.00	42.00	41.91	2,541
Nov 25, 2024	40.51	40.51	40.51	40.51	40.42	86
Nov 22, 2024	39.75	39.75	39.75	39.75	39.66	25
Nov 21, 2024	40.00	40.00	39.99	40.00	39.91	165
Nov 20, 2024	40.00	40.00	40.00	40.00	39.91	1,080
Nov 19, 2024	40.00	40.00	40.00	40.00	39.91	-
Nov 18, 2024	40.00	40.00	40.00	40.00	39.91	-
Nov 15, 2024	40.00	40.00	40.00	40.00	39.91	-
Nov 14, 2024	40.00	40.00	40.00	40.00	39.91	-
Nov 13, 2024	40.00	40.00	40.00	40.00	39.91	175
Nov 12, 2024	40.00	40.00	40.00	40.00	39.91	-
Nov 11, 2024	40.00	40.00	40.00	40.00	39.91	806
Nov 8, 2024	40.00	40.00	40.00	40.00	39.91	1,034
Nov 7, 2024	40.00	40.00	40.00	40.00	39.91	21
Nov 6, 2024	39.75	40.10	39.75	40.10	40.01	2,544
Nov 5, 2024	40.00	40.00	38.00	40.00	39.91	3,701
Nov 4, 2024	40.00	40.00	40.00	40.00	39.91	315
Nov 1, 2024	40.00	40.00	40.00	40.00	39.91	-
Oct 31, 2024	40.00	40.00	40.00	40.00	39.91	-
Oct 30, 2024	40.00	40.00	40.00	40.00	39.91	250
Oct 29, 2024	38.00	38.00	37.99	38.00	37.92	403
Oct 28, 2024	37.51	37.51	37.50	37.50	37.42	179
Oct 25, 2024	37.60	37.71	37.60	37.70	37.62	449
Oct 24, 2024	37.61	37.61	37.61	37.61	37.53	-
Oct 23, 2024	37.61	37.61	37.61	37.61	37.53	-
Oct 22, 2024	37.61	37.61	37.61	37.61	37.53	-
Oct 21, 2024	38.00	38.00	36.99	37.61	37.53	30,864
Oct 18, 2024	38.00	38.00	38.00	38.00	37.92	182
Oct 17, 2024	38.29	38.30	35.01	36.51	36.43	593
Oct 16, 2024	36.58	36.58	36.58	36.58	36.50	-
Oct 15, 2024	36.58	36.58	36.58	36.58	36.50	125
Oct 14, 2024	38.30	38.30	38.30	38.30	38.21	81
Oct 11, 2024	38.30	38.30	38.30	38.30	38.21	-
Oct 10, 2024	38.30	38.30	38.30	38.30	38.21	2,232
Oct 9, 2024	38.30	38.30	38.30	38.30	38.21	135
Oct 8, 2024	38.27	38.27	38.27	38.27	38.18	-
Oct 7, 2024	38.10	38.27	38.10	38.27	38.18	664
Oct 4, 2024	38.25	38.25	38.25	38.25	38.16	-
Oct 3, 2024	38.25	38.25	38.25	38.25	38.16	1
Oct 2, 2024	38.25	38.25	38.25	38.25	38.16	500
Oct 1, 2024	38.40	38.40	38.40	38.40	38.31	1,204
Sep 30, 2024	40.00	40.00	40.00	40.00	39.91	-
Sep 27, 2024	40.00	40.00	40.00	40.00	39.91	-
Sep 26, 2024	40.00	40.00	40.00	40.00	39.91	-
Sep 25, 2024	40.00	40.00	40.00	40.00	39.91	-
Sep 24, 2024	40.00	40.00	40.00	40.00	39.91	-
Sep 23, 2024	40.00	40.00	40.00	40.00	39.91	-
Sep 20, 2024	40.00	40.00	40.00	40.00	39.91	-
Sep 19, 2024	40.00	40.00	40.00	40.00	39.91	-
Sep 18, 2024	40.00	40.00	40.00	40.00	39.91	-
Sep 17, 2024	40.00	40.00	40.00	40.00	39.91	-
Sep 16, 2024	40.00	40.00	40.00	40.00	39.91	-
Sep 13, 2024	40.00	40.00	40.00	40.00	39.91	-
Sep 12, 2024	40.00	40.00	40.00	40.00	39.91	-
Sep 11, 2024	40.00	40.00	40.00	40.00	39.91	-
Sep 10, 2024	0.16 Dividend
Sep 10, 2024	40.00	40.00	40.00	40.00	39.91	-
Sep 9, 2024	40.00	40.00	40.00	40.00	39.81	-
Sep 6, 2024	40.00	40.00	40.00	40.00	39.81	-
Sep 5, 2024	40.00	40.00	40.00	40.00	39.81	568
Sep 4, 2024	40.01	40.01	40.01	40.01	39.82	-
Sep 3, 2024	40.50	40.51	40.00	40.01	39.82	398
Sep 2, 2024	40.50	40.50	40.50	40.50	40.31	-
Aug 30, 2024	40.50	40.50	40.50	40.50	40.31	-
Aug 29, 2024	40.50	40.50	40.50	40.50	40.31	-
Aug 28, 2024	40.50	40.50	40.50	40.50	40.31	31
Aug 27, 2024	40.00	40.00	40.00	40.00	39.81	-
Aug 26, 2024	40.00	40.00	40.00	40.00	39.81	-
Aug 23, 2024	40.00	40.00	40.00	40.00	39.81	-
Aug 22, 2024	40.00	40.00	40.00	40.00	39.81	-
Aug 21, 2024	40.00	40.00	40.00	40.00	39.81	-
Aug 20, 2024	40.00	40.00	40.00	40.00	39.81	-
Aug 19, 2024	40.00	40.00	40.00	40.00	39.81	98
Aug 16, 2024	40.00	40.00	40.00	40.00	39.81	-
Aug 15, 2024	40.00	40.00	40.00	40.00	39.81	-
Aug 14, 2024	40.00	40.00	40.00	40.00	39.81	421
Aug 13, 2024	39.01	39.01	39.00	39.00	38.82	212
Aug 12, 2024	39.50	39.50	39.50	39.50	39.31	37
Aug 9, 2024	39.50	39.50	39.50	39.50	39.31	250
Aug 8, 2024	39.50	39.50	39.50	39.50	39.31	-
Aug 7, 2024	39.50	39.50	39.50	39.50	39.31	106
Aug 6, 2024	40.50	40.50	40.50	40.50	40.31	-
Aug 5, 2024	40.50	40.50	40.50	40.50	40.31	-
Aug 2, 2024	40.50	40.50	40.50	40.50	40.31	-
Aug 1, 2024	40.50	40.50	40.50	40.50	40.31	-
Jul 31, 2024	40.50	40.50	40.50	40.50	40.31	-
Jul 30, 2024	40.50	40.50	40.50	40.50	40.31	12
Jul 29, 2024	40.50	40.50	40.50	40.50	40.31	-
Jul 26, 2024	40.50	40.50	40.01	40.50	40.31	780
Jul 25, 2024	40.50	40.50	40.50	40.50	40.31	-
Jul 24, 2024	40.50	40.50	40.50	40.50	40.31	26
Jul 23, 2024	41.00	41.00	41.00	41.00	40.81	-
Jul 22, 2024	41.00	41.00	41.00	41.00	40.81	-
Jul 19, 2024	41.00	41.00	41.00	41.00	40.81	153
Jul 18, 2024	41.25	41.25	41.25	41.25	41.05	299
Jul 17, 2024	41.50	42.00	41.50	42.00	41.80	884
Jul 16, 2024	40.75	40.75	40.75	40.75	40.56	-
Jul 15, 2024	40.75	40.75	40.75	40.75	40.56	858
Jul 12, 2024	41.00	41.00	41.00	41.00	40.81	2
Jul 11, 2024	41.00	41.00	41.00	41.00	40.81	-
Jul 10, 2024	41.00	41.00	41.00	41.00	40.81	91
Jul 9, 2024	41.20	41.20	41.20	41.20	41.01	-
Jul 8, 2024	41.20	41.20	41.20	41.20	41.01	-
Jul 5, 2024	41.20	41.20	41.20	41.20	41.01	11
Jul 4, 2024	41.20	41.20	41.20	41.20	41.01	358
Jul 3, 2024	41.50	41.50	41.50	41.50	41.30	-
Jul 2, 2024	41.50	41.50	41.50	41.50	41.30	-
Jul 1, 2024	41.50	41.50	41.50	41.50	41.30	-
Jun 28, 2024	41.50	41.50	41.50	41.50	41.30	-
Jun 27, 2024	41.50	41.50	41.50	41.50	41.30	-
Jun 26, 2024	41.50	41.50	41.50	41.50	41.30	441
Jun 25, 2024	40.78	41.02	40.78	41.01	40.82	1,021
Jun 24, 2024	40.71	40.71	40.50	40.70	40.51	1,633
Jun 21, 2024	40.30	40.30	40.30	40.30	40.11	10,837
Jun 20, 2024	41.20	41.20	41.20	41.20	41.01	-
Jun 19, 2024	41.20	41.20	41.20	41.20	41.01	-
Jun 18, 2024	41.20	41.20	41.20	41.20	41.01	3
Jun 17, 2024	41.25	41.25	41.25	41.25	41.05	-
Jun 14, 2024	41.25	41.25	41.25	41.25	41.05	-
Jun 13, 2024	41.25	41.25	41.25	41.25	41.05	-
Jun 12, 2024	41.25	41.25	41.25	41.25	41.05	-
Jun 11, 2024	41.25	41.25	41.25	41.25	41.05	-
Jun 7, 2024	40.91	41.25	40.91	41.25	41.05	327
Jun 6, 2024	40.90	40.91	40.90	40.91	40.72	1,560
Jun 5, 2024	39.20	39.20	39.20	39.20	39.01	-
Jun 4, 2024	39.20	39.20	39.20	39.20	39.01	-
Jun 3, 2024	39.20	39.20	39.20	39.20	39.01	69
May 31, 2024	39.16	39.16	39.16	39.16	38.97	-
May 30, 2024	39.16	39.16	39.16	39.16	38.97	-
May 29, 2024	39.16	39.16	39.16	39.16	38.97	131
May 28, 2024	39.16	39.16	39.16	39.16	38.97	136
May 27, 2024	39.16	39.16	39.16	39.16	38.97	-
May 24, 2024	39.14	39.16	39.14	39.16	38.97	1,608
May 23, 2024	40.00	40.90	39.90	39.90	39.71	1,608
May 22, 2024	39.50	39.50	39.50	39.50	39.31	-
May 21, 2024	39.50	39.50	39.50	39.50	39.31	34
May 20, 2024	37.00	37.00	37.00	37.00	36.83	-
May 17, 2024	37.00	37.00	37.00	37.00	36.83	-
May 16, 2024	37.00	37.00	37.00	37.00	36.83	-
May 15, 2024	37.00	37.00	37.00	37.00	36.83	-
May 14, 2024	37.00	37.00	37.00	37.00	36.83	-
May 13, 2024	37.00	37.00	37.00	37.00	36.83	-
May 10, 2024	37.00	37.00	37.00	37.00	36.83	-
May 9, 2024	37.00	37.00	37.00	37.00	36.83	-
May 8, 2024	37.00	37.00	37.00	37.00	36.83	-
May 7, 2024	36.80	37.00	36.80	37.00	36.83	589
May 6, 2024	37.00	37.00	37.00	37.00	36.83	-
May 3, 2024	37.00	37.00	37.00	37.00	36.83	-
May 2, 2024	37.00	37.00	37.00	37.00	36.83	-
May 1, 2024	37.00	37.00	37.00	37.00	36.83	-
Apr 30, 2024	37.00	37.00	37.00	37.00	36.83	175
Apr 29, 2024	37.00	37.00	37.00	37.00	36.83	13
Apr 26, 2024	37.00	37.00	37.00	37.00	36.83	-
Apr 24, 2024	37.00	37.00	37.00	37.00	36.83	-
Apr 23, 2024	37.00	37.00	37.00	37.00	36.83	-
Apr 22, 2024	37.00	37.00	37.00	37.00	36.83	-
Apr 19, 2024	37.00	37.00	37.00	37.00	36.83	-
Apr 18, 2024	37.00	37.00	37.00	37.00	36.83	-
Apr 17, 2024	37.00	37.50	37.00	37.00	36.83	736
Apr 16, 2024	37.00	37.00	37.00	37.00	36.83	81
Apr 15, 2024	38.00	38.00	38.00	38.00	37.82	-

SKT.AX SKY Network Television Limited

2.2400

+2.75%

SW1.AX Swift Networks Group Limited

0.0090

0.00%

BBL.AX Brisbane Broncos Limited

1.0600

+3.41%

NZM.AX NZME Limited

0.9800

-2.00%

AIM.AX Ai-Media Technologies Limited

0.7300

-3.95%

SXL.AX Southern Cross Media Group Limited

0.6050

0.00%

EVT.AX EVT Limited

13.29

+0.23%

SWM.AX Seven West Media Limited

0.1400

+3.70%

NEC.AX Nine Entertainment Co. Holdings Limited

1.3350

-1.11%

DIS The Walt Disney Company

85.58

+0.81%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

News Corporation (NWSLV.AX)

Related Tickers