News Corporation Historical Data - NWSLV | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
News Corporation (NWSLV)
News Corporation (NWSLV) Historical

News Corporation (NWSLV)

37.00

0.00

(0.00%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	37	37.5	37	409	37	DE
4	-2	-5.12820512821	39	40.107	37	3513	39.87838867	DE
12	3.69	11.0777544281	33.31	41.25	30	1152	39.62390836	DE
26	3.194	9.44802697746	33.806	41.25	30	2350	34.38009354	DE
52	11.6	45.6692913386	25.4	41.25	24.54	26244	30.83578316	DE
156	2.2	6.32183908046	34.8	41.25	21.792	23033	27.39424416	DE
260	20.24	120.76372315	16.76	41.25	14.2	22539	23.44149846	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	37	0	0.00	37	37	37	0
1713852900	37	0	0.00	37	37	37	0
1713766500	37	0	0.00	37	37	37	0
1713507300	37	0	0.00	37	37	37	0
1713420900	37	0	0.00	37	37	37	0
1713334500	37	0	0.00	37	37.5	37	736
1713248100	37	-1	-2.63	37	37	37	81
1713161700	38	0	0.00	38	38	38	0
1712902500	38	-1	-2.56	38	38	38	133
1712816100	39	0	0.00	39	39	39	0
1712729700	39	0	0.00	39	39	39	1
1712643300	39	0	0.00	39	39	39	0
1712556900	39	-0.6	-1.52	39	39	39	73
1712294100	39.6	0	0.00	39.6	39.6	39.6	0
1712207700	39.6	0	0.00	39.6	39.6	39.6	0
1712121300	39.6	-0.4	-1.00	39.6	39.6	39.6	1
1712034900	40	0	0.00	40	40	40	0
1711602900	40	1	2.56	40	40.107	40	26450
1711516500	39	0	0.00	39	39	39	180
1711430100	39	2	5.41	39	39	39	519
1711343700	37	0	0.00	37	37	37	0
1711084500	37	-2	-5.13	37.5	37.5	37	308
1710998100	39	-0.2	-0.51	39.2	39.3	39	432
1710911700	39.2	-1.8	-4.39	39.3	39.3	39	108
1710825300	41	0	0.00	41	41	41	0
1710738900	41	0	0.00	41	41	41	0
1710479700	41	0	0.00	41	41	41	0
1710393300	41	0	0.00	41	41	41	0
1710306900	41	0	0.00	41	41	41	0
1710220500	41	0	0.00	41	41	41	0
1710134100	41	0	0.00	41	41	41	0
1709874900	41	0	0.00	41	41	41	0
1709788500	41	0	0.00	41	41	41	0
1709702100	41	0	0.00	41	41	41	0
1709615700	41	1	2.50	41	41	41	11
1709529300	40	1	2.56	40	41.25	40	1722
1709270100	39	0	0.00	39	39	39	420
1709183700	39	0	0.00	38.99	39	38.99	555
1709097300	39	0.1	0.26	39	39	39	48
1709010900	38.9	0.4	1.04	38.9	38.9	38.9	52
1708924500	38.5	-0.49	-1.26	38.5	38.5	38.5	89
1708665300	38.99	-0.02	-0.05	38.99	38.99	38.99	75
1708578900	39.01	9.01	30.03	38.99	39.01	38.99	286
1708492500	30	-0.01	-0.03	30	30	30	175
1708406100	30.01	-8.99	-23.05	30.01	30.01	30.01	56
1708319700	39	0.5	1.30	38	39	38	613
1708060500	38.5	0	0.00	38.5	38.5	38.5	0
1707974100	38.5	0.43	1.13	38.5	38.5	38.5	500
1707887700	38.07	0.07	0.18	38.07	38.07	38.07	94
1707801300	38	0	0.00	38	38	38	187
1707714900	38	-1.5	-3.80	38	38	38	100
1707455700	39.5	2.5	6.76	37	39.5	37	1346
1707369300	37	3	8.82	34	37.3	34	178
1707282900	34	-1	-2.86	34	34	34	30
1707196500	35	0	0.00	35	35	35	0
1707110100	35	0	0.00	33.31	35	33.31	240
1706850900	35	0	0.00	35	35	35	0
1706764500	35	0	0.00	35	35	35	0
1706678100	35	0	0.00	35	35	35	0
1706591700	35	0	0.00	35	35	35	0
1706505300	35	0	0.00	35	35	35	0
1706159700	35	0	0.00	35	35	35	53

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions