News Corporation Historical Data - NWS | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

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

News Corporation (NWS)

38.76

-0.12

( -0.31% )

Updated: 20:53:46

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.24	-3.1	40	40.095	38.57	90945	39.3897623	DE
4	-2.17	-5.30173466895	40.93	42.924	38.57	108090	40.63466631	DE
12	0.3	0.780031201248	38.46	43.298	38.28	99962	40.77254057	DE
26	3.2	8.99887514061	35.56	43.298	32.9	134361	37.15478268	DE
52	12.46	47.3764258555	26.3	43.298	24.69	147857	33.28938767	DE
156	6.43	19.8886483143	32.33	43.298	21.89	166351	29.9356723	DE
260	21.43	123.658395845	17.33	43.298	13.1	177602	25.92839599	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713334500	38.88	0.12	0.31	38.68	38.96	38.6	167942
1713248100	38.76	0	0.00	38.57	38.79	38.57	78534
1713161700	38.76	-0.64	-1.62	38.84	38.98	38.7	62140
1712902500	39.4	-0.13	-0.33	39.36	39.445	39.15	53388
1712816100	39.53	-0.49	-1.22	39.13	39.634	39.13	155583
1712729700	40.02	-0.31	-0.77	40	40.095	39.6	105081
1712643300	40.33	0.18	0.45	40.02	40.41	40.02	56353
1712553300	40.15	0	0.00	40.15	40.15	40.15	0
1712294100	40.15	-0.48	-1.18	40.13	40.31	40	81452
1712207700	40.63	0.72	1.80	40.29	40.91	40.266	80157
1712121300	39.91	-1.05	-2.56	40.33	40.403	39.82	111636
1712034900	40.96	-0.72	-1.73	40.87	41.21	40.87	54102
1711602900	41.68	0	0.00	41.69	41.78	41.38	113990
1711516500	41.68	0.53	1.29	41.28	41.76	41.14	88559
1711430100	41.15	-0.05	-0.12	40.99	41.44	40.99	121244
1711343700	41.2	-0.08	-0.19	41.35	41.38	41.01	171083
1711084500	41.28	-0.07	-0.17	41.4	41.44	41.2	221681
1710998100	41.35	0.52	1.27	41.17	42.924	40.99	225440
1710911700	40.83	0.23	0.55	40.93	41.015	40.6	57099
1710825300	40.605	0.22	0.56	40.34	40.675	40.1	127615
1710738900	40.38	-0.72	-1.75	40.52	41.08	40.03	110012
1710479700	41.1	-0.1	-0.24	41.2	41.2	40.98	98921
1710393300	41.2	-0.12	-0.29	41.18	41.34	41.075	51693
1710306900	41.32	0.07	0.17	41.43	41.43	41.15	67213
1710220500	41.25	0.24	0.59	41.17	41.36	41.17	75206
1710134100	41.01	-0.3	-0.73	41.25	41.36	40.98	40527
1709874900	41.31	0.04	0.10	41.25	41.42	41.21	262368
1709788500	41.27	-0.25	-0.60	41.51	41.51	41.05	52998
1709702100	41.52	0.07	0.17	41.72	41.72	41.29	51212
1709615700	41.45	-0.42	-1.00	41.75	41.75	41.36	32531
1709529300	41.87	-0.56	-1.32	42.27	42.436	41.44	111887
1709270100	42.43	0.11	0.26	43	43.14	42.43	220137
1709183700	42.32	0.25	0.59	42.18	42.38	42.17	67302
1709097300	42.07	0.16	0.38	42.2	42.24	41.865	80007
1709010900	41.91	-0.38	-0.90	41.98	42.2	41.89	51153
1708924500	42.29	0.16	0.38	42.38	42.81	42.15	68517
1708665300	42.13	0.49	1.18	42.23	42.3	42.01	41533
1708578900	41.64	-0.03	-0.07	41.66	41.84	41.41	81158
1708492500	41.67	-0.42	-1.00	42.02	42.02	41.59	53073
1708406100	42.09	0.12	0.29	42.3	42.3	41.91	45546
1708319700	41.97	-0.27	-0.64	42.32	42.32	41.75	36889
1708060500	42.24	-0.11	-0.26	42.63	42.63	42.24	59330
1707974100	42.35	0.46	1.10	41.94	42.38	41.89	98429
1707887700	41.89	0.16	0.38	41.62	42	41.5	87075
1707801300	41.73	-0.06	-0.14	41.99	41.99	41.52	64417
1707714900	41.79	-0.01	-0.02	41.92	41.96	41.66	62641
1707455700	41.8	-0.05	-0.12	41.75	43.298	41.54	92505
1707369300	41.85	2.43	6.16	42.4	43.1	41.285	252895
1707282900	39.42	0.46	1.18	39.54	39.54	39.14	89200
1707196500	38.96	-0.38	-0.97	38.65	39.095	38.65	142891
1707110100	39.34	0.04	0.10	39.24	39.67	39.22	160580
1706850900	39.3	0.34	0.87	39.09	39.5	39.09	83632
1706764500	38.96	-0.13	-0.33	38.81	39.112	38.78	80346
1706678100	39.09	-0.23	-0.58	39.17	39.21	38.7	251666
1706591700	39.32	0.16	0.41	39.5	39.54	39.3	107072
1706505300	39.16	0.24	0.62	39.28	39.29	39.075	100033
1706159700	38.92	0.19	0.49	38.9	39.14	38.88	62851
1706073300	38.73	0.41	1.07	38.46	38.76	38.28	137263
1705986900	38.32	0.16	0.42	38.22	38.61	38.22	361508
1705900500	38.16	0.72	1.92	38.14	38.25	37.615	267889
1705641300	37.44	-0.08	-0.21	37.54	37.55	37.29	221900
1705554900	37.52	0.05	0.13	37.46	37.61	37.33	232301

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