News Corporation (ASX:NWS)
Australia
· Delayed Price · Currency is AUD 39.26
+0.96 (2.51%)
At close: Mar 6, 2026
News Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 38.03 | 39.26 | 37.73 | 39.26 | 39.26 | 2.51% | 381,786 |
| Mar 5, 2026 | 38.14 | 38.43 | 37.76 | 38.30 | 38.30 | 1.48% | 650,873 |
| Mar 4, 2026 | 38.02 | 38.02 | 37.15 | 37.74 | 37.74 | 2.25% | 708,542 |
| Mar 3, 2026 | 36.88 | 37.21 | 36.87 | 36.91 | 36.91 | -1.47% | 563,551 |
| Mar 2, 2026 | 36.10 | 37.77 | 36.10 | 37.46 | 37.46 | -1.00% | 462,703 |
| Feb 27, 2026 | 37.95 | 38.09 | 37.84 | 37.84 | 37.84 | 2.71% | 127,788 |
| Feb 26, 2026 | 36.85 | 37.02 | 36.79 | 36.84 | 36.84 | 0.16% | 102,986 |
| Feb 25, 2026 | 36.52 | 36.86 | 36.52 | 36.78 | 36.78 | 1.07% | 104,648 |
| Feb 24, 2026 | 36.35 | 36.97 | 36.24 | 36.39 | 36.39 | -1.97% | 147,083 |
| Feb 23, 2026 | 36.66 | 37.46 | 36.66 | 37.12 | 37.12 | -0.35% | 263,085 |
| Feb 20, 2026 | 36.51 | 37.31 | 36.51 | 37.25 | 37.25 | 0.08% | 224,522 |
| Feb 19, 2026 | 37.49 | 37.49 | 37.14 | 37.22 | 37.22 | -0.16% | 106,029 |
| Feb 18, 2026 | 37.03 | 37.43 | 37.03 | 37.28 | 37.28 | 1.41% | 332,739 |
| Feb 17, 2026 | 37.00 | 37.71 | 36.76 | 36.76 | 36.76 | -1.18% | 604,995 |
| Feb 16, 2026 | 37.01 | 37.25 | 36.74 | 37.20 | 37.20 | 2.31% | 134,780 |
| Feb 13, 2026 | 36.80 | 36.80 | 36.01 | 36.36 | 36.36 | -2.57% | 236,778 |
| Feb 12, 2026 | 37.71 | 38.39 | 37.16 | 37.32 | 37.32 | -4.80% | 216,371 |
| Feb 11, 2026 | 38.05 | 39.31 | 38.05 | 39.20 | 39.20 | 4.93% | 359,418 |
| Feb 10, 2026 | 37.61 | 38.24 | 37.18 | 37.36 | 37.36 | -0.90% | 462,828 |
| Feb 9, 2026 | 37.35 | 38.90 | 37.03 | 37.70 | 37.70 | -1.62% | 480,519 |
| Feb 6, 2026 | 40.00 | 40.00 | 37.46 | 38.32 | 38.32 | -5.38% | 237,999 |
| Feb 5, 2026 | 41.48 | 41.48 | 40.15 | 40.50 | 40.50 | -0.42% | 382,864 |
| Feb 4, 2026 | 40.95 | 41.24 | 40.25 | 40.67 | 40.67 | -9.46% | 825,223 |
| Feb 3, 2026 | 45.42 | 45.42 | 44.56 | 44.92 | 44.92 | 0.27% | 1,261,764 |
| Feb 2, 2026 | 44.20 | 44.97 | 44.07 | 44.80 | 44.80 | 2.17% | 323,695 |
| Jan 30, 2026 | 43.48 | 44.15 | 43.44 | 43.85 | 43.85 | 1.06% | 478,446 |
| Jan 29, 2026 | 44.11 | 44.11 | 43.24 | 43.39 | 43.39 | -2.12% | 93,734 |
| Jan 28, 2026 | 44.46 | 44.46 | 44.04 | 44.33 | 44.33 | -1.82% | 86,242 |
| Jan 27, 2026 | 45.27 | 45.27 | 44.61 | 45.15 | 45.15 | -1.14% | 141,698 |
| Jan 23, 2026 | 44.81 | 45.79 | 44.81 | 45.67 | 45.67 | 2.26% | 105,784 |
| Jan 22, 2026 | 44.68 | 44.90 | 44.59 | 44.66 | 44.66 | -0.31% | 26,090 |
| Jan 21, 2026 | 45.31 | 45.55 | 44.62 | 44.80 | 44.80 | -0.29% | 158,002 |
| Jan 20, 2026 | 44.92 | 45.06 | 44.73 | 44.93 | 44.93 | -0.38% | 71,532 |
| Jan 19, 2026 | 45.20 | 45.22 | 45.00 | 45.10 | 45.10 | -1.70% | 31,672 |
| Jan 16, 2026 | 45.43 | 46.07 | 45.43 | 45.88 | 45.88 | 0.11% | 25,677 |
| Jan 15, 2026 | 45.70 | 45.95 | 45.57 | 45.83 | 45.83 | 0.13% | 66,730 |
| Jan 14, 2026 | 45.36 | 45.93 | 45.36 | 45.77 | 45.77 | 0.44% | 42,005 |
| Jan 13, 2026 | 45.67 | 45.75 | 45.49 | 45.57 | 45.57 | 0.31% | 41,040 |
| Jan 12, 2026 | 45.00 | 45.58 | 44.93 | 45.43 | 45.43 | 0.69% | 81,500 |
| Jan 9, 2026 | 45.91 | 45.91 | 45.12 | 45.12 | 45.12 | -0.22% | 23,646 |
| Jan 8, 2026 | 44.65 | 45.29 | 44.65 | 45.22 | 45.22 | 1.23% | 78,673 |
| Jan 7, 2026 | 44.22 | 44.83 | 44.22 | 44.67 | 44.67 | 0.54% | 195,654 |
| Jan 6, 2026 | 44.80 | 44.80 | 44.41 | 44.43 | 44.43 | -0.16% | 23,570 |
| Jan 5, 2026 | 44.18 | 44.59 | 44.18 | 44.50 | 44.50 | 0.23% | 34,583 |
| Jan 2, 2026 | 44.50 | 44.81 | 44.31 | 44.40 | 44.40 | -1.49% | 36,493 |
| Dec 31, 2025 | 44.51 | 45.07 | 44.51 | 45.07 | 45.07 | 1.21% | 54,633 |
| Dec 30, 2025 | 44.94 | 45.40 | 44.46 | 44.53 | 44.53 | 0.09% | 15,843 |
| Dec 29, 2025 | 44.15 | 44.53 | 44.15 | 44.49 | 44.49 | -0.71% | 31,299 |
| Dec 24, 2025 | 44.49 | 44.86 | 44.49 | 44.81 | 44.81 | -0.27% | 9,996 |
| Dec 23, 2025 | 44.61 | 45.12 | 44.61 | 44.93 | 44.93 | 0.25% | 31,831 |
| Dec 22, 2025 | 45.40 | 45.71 | 44.82 | 44.82 | 44.82 | -1.17% | 88,886 |
| Dec 19, 2025 | 45.00 | 45.35 | 44.97 | 45.35 | 45.35 | 1.52% | 442,868 |
| Dec 18, 2025 | 44.40 | 44.96 | 44.40 | 44.67 | 44.67 | 0.88% | 107,981 |
| Dec 17, 2025 | 44.15 | 44.66 | 44.15 | 44.28 | 44.28 | 0.16% | 107,856 |
| Dec 16, 2025 | 44.50 | 44.76 | 44.08 | 44.21 | 44.21 | -1.45% | 412,602 |
| Dec 15, 2025 | 45.10 | 45.10 | 44.54 | 44.86 | 44.86 | 0.79% | 117,948 |
| Dec 12, 2025 | 44.80 | 44.80 | 44.30 | 44.51 | 44.51 | 0.32% | 61,128 |
| Dec 11, 2025 | 44.25 | 44.55 | 43.62 | 44.37 | 44.37 | 0.34% | 75,578 |
| Dec 10, 2025 | 44.90 | 44.90 | 44.14 | 44.22 | 44.22 | 0.14% | 41,112 |
| Dec 9, 2025 | 44.53 | 44.64 | 44.07 | 44.16 | 44.16 | -1.01% | 116,762 |
| Dec 8, 2025 | 44.09 | 44.82 | 44.09 | 44.61 | 44.61 | 1.62% | 80,514 |
| Dec 5, 2025 | 44.50 | 44.50 | 43.77 | 43.90 | 43.90 | 0.41% | 48,753 |
| Dec 4, 2025 | 43.37 | 43.85 | 43.37 | 43.72 | 43.72 | -0.46% | 41,620 |
| Dec 3, 2025 | 43.49 | 44.08 | 43.49 | 43.92 | 43.92 | -0.95% | 68,827 |
| Dec 2, 2025 | 44.03 | 44.63 | 43.99 | 44.34 | 44.34 | -0.83% | 151,292 |
| Dec 1, 2025 | 44.53 | 45.08 | 44.53 | 44.71 | 44.71 | -0.29% | 168,150 |
| Nov 28, 2025 | 44.87 | 45.15 | 44.82 | 44.84 | 44.84 | -0.07% | 43,883 |
| Nov 27, 2025 | 45.85 | 45.85 | 44.76 | 44.87 | 44.87 | 0.07% | 40,996 |
| Nov 26, 2025 | 45.58 | 45.78 | 44.84 | 44.84 | 44.84 | 0.74% | 268,496 |
| Nov 25, 2025 | 44.00 | 44.70 | 44.00 | 44.51 | 44.51 | -1.31% | 154,377 |
| Nov 24, 2025 | 45.06 | 45.11 | 44.24 | 45.10 | 45.10 | 3.54% | 131,059 |
| Nov 21, 2025 | 44.30 | 44.30 | 43.35 | 43.56 | 43.56 | -1.09% | 87,774 |
| Nov 20, 2025 | 44.25 | 44.48 | 43.96 | 44.04 | 44.04 | 0.18% | 175,463 |
| Nov 19, 2025 | 44.22 | 44.24 | 43.83 | 43.96 | 43.96 | -0.59% | 353,020 |
| Nov 18, 2025 | 45.01 | 45.01 | 44.11 | 44.22 | 44.22 | -2.25% | 55,744 |
| Nov 17, 2025 | 45.80 | 45.80 | 45.20 | 45.24 | 45.24 | -0.53% | 65,454 |
| Nov 14, 2025 | 45.44 | 45.66 | 45.40 | 45.48 | 45.48 | -0.92% | 210,991 |
| Nov 13, 2025 | 46.39 | 46.39 | 45.75 | 45.90 | 45.90 | -0.13% | 242,590 |
| Nov 12, 2025 | 46.67 | 47.34 | 45.90 | 45.96 | 45.96 | -0.61% | 323,240 |
| Nov 11, 2025 | 46.95 | 46.95 | 46.15 | 46.24 | 46.24 | -0.47% | 238,072 |
| Nov 10, 2025 | 47.75 | 48.18 | 46.17 | 46.46 | 46.46 | 0.24% | 139,001 |
| Nov 7, 2025 | 46.01 | 48.78 | 46.01 | 46.35 | 46.35 | 3.02% | 146,592 |
| Nov 6, 2025 | 45.44 | 45.56 | 44.82 | 44.99 | 44.99 | - | 147,247 |
| Nov 5, 2025 | 45.61 | 45.61 | 44.84 | 44.99 | 44.99 | -1.68% | 364,871 |
| Nov 4, 2025 | 46.73 | 46.73 | 45.76 | 45.76 | 45.76 | -2.10% | 102,849 |
| Nov 3, 2025 | 46.53 | 46.74 | 46.14 | 46.74 | 46.74 | 0.97% | 69,758 |
| Oct 31, 2025 | 46.59 | 48.39 | 46.29 | 46.29 | 46.29 | 1.40% | 137,344 |
| Oct 30, 2025 | 46.03 | 46.03 | 45.61 | 45.65 | 45.65 | -3.28% | 198,824 |
| Oct 29, 2025 | 47.50 | 47.50 | 47.10 | 47.20 | 47.20 | -0.23% | 762,493 |
| Oct 28, 2025 | 47.38 | 47.47 | 47.31 | 47.31 | 47.31 | 1.55% | 869,947 |
| Oct 27, 2025 | 46.50 | 48.36 | 46.37 | 46.59 | 46.59 | 0.30% | 147,352 |
| Oct 24, 2025 | 46.44 | 46.50 | 46.02 | 46.45 | 46.45 | 0.82% | 40,156 |
| Oct 23, 2025 | 46.19 | 46.19 | 45.87 | 46.07 | 46.07 | -0.56% | 107,702 |
| Oct 22, 2025 | 46.42 | 49.67 | 46.00 | 46.33 | 46.33 | 0.32% | 47,929 |
| Oct 21, 2025 | 46.35 | 46.55 | 46.09 | 46.18 | 46.18 | 1.21% | 99,155 |
| Oct 20, 2025 | 45.60 | 45.71 | 45.49 | 45.63 | 45.63 | 0.29% | 59,833 |
| Oct 17, 2025 | 45.77 | 45.87 | 45.38 | 45.50 | 45.50 | -1.47% | 213,278 |
| Oct 16, 2025 | 46.13 | 46.29 | 45.86 | 46.18 | 46.18 | 0.94% | 70,398 |
| Oct 15, 2025 | 46.22 | 46.22 | 45.75 | 45.75 | 45.75 | 1.08% | 109,684 |
| Oct 14, 2025 | 45.21 | 45.50 | 45.18 | 45.26 | 45.26 | -0.26% | 65,439 |