NWS

News Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
News Corporation NWS Australian Stock Exchange Ordinary Share AU000000NWS2 Chess Depository Interest - Class B
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.34 1.89% 18.36 18.22 18.55 18.42 18.02 02:10:53
more quote information »

NWS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week17.6818.5517.3517.7298,6530.683.85%
1 Month18.0818.5516.7717.6591,5590.281.55%
3 Months16.9019.1116.4517.59152,8801.468.64%
6 Months20.8522.7413.1016.72262,479-2.49-11.94%
1 Year19.9722.7413.1018.12205,982-1.61-8.06%
3 Years18.4422.7413.1019.14200,509-0.08-0.43%
5 Years19.6422.7413.1018.55209,607-1.28-6.52%

NWS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2020 18.02 0.67 3.86% 17.60 18.20 17.58 88,059
Jul 31 2020 17.35 -0.59 -3.26% 17.89 17.99 17.35 112,446
Jul 30 2020 17.935 0.22 1.27% 17.91 18.00 17.84 47,128
Jul 29 2020 17.71 -0.03 -0.17% 17.73 18.00 17.63 123,992
Jul 28 2020 17.74 -0.29 -1.61% 18.04 18.09 17.70 104,430
Jul 27 2020 18.03 0.22 1.24% 17.68 18.10 17.68 105,269
Jul 24 2020 17.81 -0.23 -1.27% 18.44 18.44 17.69 84,359
Jul 23 2020 18.04 0.26 1.46% 17.93 18.14 17.90 74,748
Jul 22 2020 17.78 -0.32 -1.77% 18.00 18.38 17.74 73,503
Jul 21 2020 18.10 -0.08 -0.44% 18.52 18.52 18.04 106,224
Jul 20 2020 18.18 0.08 0.44% 18.10 18.20 18.01 58,876
Jul 17 2020 18.10 -0.06 -0.33% 18.51 18.51 18.03 49,983
Jul 16 2020 18.16 0.21 1.17% 18.33 18.33 17.97 70,641
Jul 15 2020 17.95 0.98 5.77% 17.64 18.08 17.64 138,226
Jul 14 2020 16.97 -0.20 -1.16% 17.20 17.22 16.94 100,969
Jul 13 2020 17.17 0.38 2.26% 17.46 17.49 17.07 102,809
Jul 10 2020 16.79 -0.37 -2.16% 16.90 17.10 16.77 63,821
Jul 09 2020 17.16 -0.13 -0.75% 17.25 17.38 17.05 160,088
Jul 08 2020 17.29 -0.05 -0.29% 17.50 17.50 17.24 83,166
Jul 07 2020 17.34 0.06 0.35% 17.38 17.82 17.28 100,897
Jul 06 2020 17.28 -0.26 -1.48% 18.08 18.08 17.25 79,018
See More Historical Prices »
Your Recent History
ASX
NWS
News
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200804 08:42:00