NWSLV

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
News Corporation NWSLV Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.12 0.39% 31.10 00:00:14
Open Price Low Price High Price Close Price Prev Close
31.10 31.07 31.10 31.10 30.98
more quote information »

NWSLV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week30.2631.1930.1530.726260.842.78%
1 Month32.1332.7530.1130.868,377-1.03-3.21%
3 Months30.0034.9730.0031.3010,6851.103.67%
6 Months33.2436.0029.4132.279,916-2.14-6.44%
1 Year24.7536.0022.7132.339,4366.3525.66%
3 Years17.4136.0014.2020.3818,01413.6978.63%
5 Years15.6836.0014.2019.3719,14615.4298.34%

NWSLV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 30.98 0.00 0.0% 30.98 30.98 30.98 0.00
Dec 07 2021 30.98 0.00 0.0% 30.98 30.98 30.98 0.00
Dec 06 2021 30.98 0.03 0.1% 31.19 31.19 30.98 1,020
Dec 03 2021 30.95 0.79 2.62% 30.57 30.95 30.50 269
Dec 02 2021 30.16 0.00 0.0% 30.16 30.16 30.16 0.00
Dec 01 2021 30.16 -0.21 -0.68% 30.26 30.47 30.15 589
Nov 30 2021 30.367 0.26 0.85% 30.367 30.367 30.367 27,084
Nov 29 2021 30.11 -0.72 -2.34% 30.16 30.17 30.11 20,448
Nov 26 2021 30.83 0.23 0.75% 30.49 30.93 30.49 84
Nov 25 2021 30.60 -0.22 -0.71% 30.68 30.77 30.432 36,910
Nov 24 2021 30.82 -0.18 -0.58% 30.63 30.82 30.59 267
Nov 23 2021 31.00 0.00 0.0% 31.00 31.00 31.00 0.00
Nov 22 2021 31.00 -1.63 -5.0% 30.93 31.29 30.93 10,496
Nov 19 2021 32.63 0.00 0.0% 32.63 32.63 32.63 0.00
Nov 18 2021 32.63 0.00 0.0% 32.63 32.63 32.63 40
Nov 17 2021 32.63 0.48 1.49% 32.59 32.63 32.59 844
Nov 16 2021 32.15 -0.55 -1.68% 32.35 32.37 32.15 1,370
Nov 15 2021 32.70 0.61 1.9% 32.72 32.75 32.60 1,502
Nov 12 2021 32.09 0.00 0.0% 32.09 32.09 32.09 0.00
Nov 11 2021 32.09 -0.01 -0.03% 32.03 32.162 31.92 13,056
Nov 10 2021 32.10 -0.29 -0.9% 32.13 32.23 32.10 11,670
Nov 09 2021 32.39 -0.71 -2.15% 32.35 32.49 32.35 149
See More Historical Prices ยป
Your Recent History
ASX
NWSLV
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:20211209 08:40:54