News Historical Data - NWS

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 High Price Low Price Open Price Close Price Last Traded
  0.07 0.36% 19.72 19.85 19.62 19.85 19.65 02:50:02
more quote information »

NWS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week19.4819.9318.7119.29170,3370.241.23%
1 Month19.5020.0018.7119.52214,8570.221.13%
3 Months21.5021.6118.7120.12168,672-1.78-8.28%
6 Months17.6221.7517.3919.92159,5142.1011.92%
1 Year17.6321.7515.9819.13157,2492.0911.85%
3 Years16.6022.6215.6619.43178,3113.1218.8%
5 Years18.1522.6214.7618.90204,5751.578.65%

NWS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 10 2019 19.65 0.05 0.26% 19.46 19.82 19.46 78,194
Dec 09 2019 19.60 0.22 1.14% 19.93 19.93 19.59 177,090
Dec 06 2019 19.38 0.15 0.78% 19.10 19.46 19.10 182,335
Dec 05 2019 19.23 0.29 1.53% 18.89 19.24 18.89 132,482
Dec 04 2019 18.94 -0.31 -1.61% 18.80 18.95 18.71 147,787
Dec 03 2019 19.25 -0.40 -2.04% 19.48 19.48 19.19 211,990
Dec 02 2019 19.65 -0.20 -1.01% 19.76 19.87 19.60 90,548
Nov 29 2019 19.85 0.09 0.46% 20.00 20.00 19.76 160,793
Nov 28 2019 19.76 -0.09 -0.45% 19.80 20.00 19.635 178,731
Nov 27 2019 19.85 0.25 1.28% 19.55 19.895 19.52 176,557
Nov 26 2019 19.60 0.31 1.61% 19.55 19.62 19.39 252,192
Nov 25 2019 19.29 0.19 0.99% 19.25 19.33 19.10 259,760
Nov 22 2019 19.10 -0.28 -1.44% 19.33 19.33 19.05 143,697
Nov 21 2019 19.38 -0.04 -0.21% 19.74 19.75 19.35 218,060
Nov 20 2019 19.42 -0.15 -0.77% 19.58 19.70 19.30 214,017
Nov 19 2019 19.57 -0.13 -0.66% 19.63 19.64 19.43 235,484
Nov 18 2019 19.70 0.02 0.1% 19.57 19.71 19.41 282,763
Nov 15 2019 19.68 0.00 0.0% 19.55 19.93 19.46 746,074
Nov 14 2019 19.68 0.36 1.86% 19.55 19.71 19.295 128,682
Nov 13 2019 19.32 -0.26 -1.33% 19.59 19.64 19.25 234,127
Nov 12 2019 19.58 0.40 2.09% 19.50 19.60 19.39 123,978
Nov 11 2019 19.18 -0.20 -1.03% 19.40 19.45 19.11 80,373
Nov 08 2019 19.38 -1.09 -5.32% 19.94 19.94 19.19 796,066
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:20191211 14:55:08