News Historical Data - NWS

NWS 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
Nov 07 2019 20.47 -0.05 -0.24% 20.26 20.49 20.26 58,873
Nov 06 2019 20.52 -0.11 -0.53% 20.62 20.725 20.51 69,409
Nov 05 2019 20.63 -0.09 -0.43% 21.05 21.05 20.57 54,563
Nov 04 2019 20.72 0.25 1.22% 20.87 20.99 20.67 106,567
Nov 01 2019 20.47 -0.09 -0.44% 20.44 20.50 20.28 59,380
Oct 31 2019 20.56 -0.24 -1.15% 21.15 21.16 20.42 226,811
Oct 30 2019 20.80 -0.04 -0.19% 20.51 20.95 20.51 57,002
Oct 29 2019 20.84 -0.14 -0.67% 21.15 21.15 20.78 57,701
Oct 28 2019 20.98 0.12 0.58% 20.78 21.01 20.69 43,437
Oct 25 2019 20.86 -0.26 -1.23% 21.22 21.22 20.76 50,820
Oct 24 2019 21.12 0.31 1.49% 20.83 21.44 20.83 264,424
Oct 23 2019 20.81 0.32 1.56% 20.39 20.83 20.39 332,235
Oct 22 2019 20.49 0.29 1.44% 19.90 20.53 19.90 230,523
Oct 21 2019 20.20 -0.15 -0.74% 20.00 20.25 19.97 61,291
Oct 18 2019 20.35 -0.17 -0.83% 20.05 20.48 20.01 253,273
Oct 17 2019 20.52 0.20 0.98% 20.89 20.89 20.43 92,572
Oct 16 2019 20.32 -0.03 -0.15% 20.50 20.50 20.18 125,805
Oct 15 2019 20.35 0.07 0.35% 20.30 20.43 20.28 100,367
Oct 14 2019 20.28 0.26 1.3% 19.89 20.455 19.89 63,492
Oct 11 2019 20.02 0.30 1.52% 20.00 20.05 19.858 178,971
Oct 10 2019 19.72 -0.05 -0.25% 19.82 19.87 19.59 121,192
Oct 09 2019 19.77 -0.86 -4.17% 20.12 20.12 19.51 219,623
Oct 08 2019 20.63 -0.21 -1.01% 21.07 21.07 20.62 76,735
Oct 07 2019 20.84 0.18 0.87% 20.51 20.86 20.51 30,131
Oct 04 2019 20.66 -0.07 -0.34% 20.61 20.80 20.53 60,190
Oct 03 2019 20.73 -0.33 -1.57% 20.87 20.90 20.68 157,530
Oct 02 2019 21.06 -0.31 -1.45% 21.00 21.35 21.00 242,691
Oct 01 2019 21.37 0.21 0.99% 21.20 21.42 21.18 114,422
Sep 30 2019 21.16 0.02 0.09% 21.16 21.30 21.06 71,348
Sep 27 2019 21.14 0.02 0.09% 21.45 21.45 21.03 39,893
Sep 26 2019 21.12 -0.01 -0.05% 21.09 21.28 21.07 124,207
Sep 25 2019 21.13 -0.31 -1.45% 20.71 21.23 20.71 77,622
Sep 24 2019 21.44 -0.04 -0.19% 21.28 21.46 21.18 102,581
Sep 23 2019 21.48 0.00 +0.00% 21.48 21.48 21.48 0.00
Sep 22 2019 21.48 0.16 0.75% 21.48 21.48 21.48 1,104
Sep 20 2019 21.32 -0.15 -0.7% 21.50 21.50 21.17 577,958
Sep 19 2019 21.47 0.20 0.94% 21.55 21.61 21.38 230,769
Sep 18 2019 21.27 -0.38 -1.76% 21.50 21.50 21.18 104,630
Sep 17 2019 21.65 0.00 0.0% 21.65 21.65 21.65 0.00
Sep 16 2019 21.65 -0.04 -0.18% 21.14 21.67 20.58 117,369
Sep 13 2019 21.69 0.10 0.44% 21.65 21.70 21.51 58,605
Sep 12 2019 21.595 0.15 0.72% 21.65 21.75 21.49 97,017
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 15:10:45