ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

NWSA News Corporation

27.49
0.34 (1.25%)
Jul 26 2024 - Closed
Delayed by 15 minutes

NWSA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 27.49 0.34 1.25% 27.34 27.64 27.05 2,205,504
Jul 25 2024 27.15 -0.16 -0.59% 27.44 27.645 27.145 2,145,521
Jul 24 2024 27.31 -0.79 -2.81% 28.03 28.03 27.29 1,794,384
Jul 23 2024 28.10 0.37 1.33% 27.69 28.20 27.5753 2,269,546
Jul 22 2024 27.73 0.36 1.32% 27.50 27.87 27.21 2,322,021
Jul 19 2024 27.37 -0.41 -1.48% 27.77 27.845 27.245 3,185,737
Jul 18 2024 27.78 -0.21 -0.75% 28.02 28.13 27.68 2,286,846
Jul 17 2024 27.99 -0.45 -1.58% 28.38 28.49 27.87 3,877,780
Jul 16 2024 28.44 0.74 2.67% 27.80 28.62 27.75 4,387,903
Jul 15 2024 27.70 -0.04 -0.14% 27.74 27.93 27.53 2,502,064
Jul 12 2024 27.74 -0.10 -0.36% 27.92 28.09 27.695 3,380,417
Jul 11 2024 27.84 0.05 0.18% 27.95 28.03 27.81 2,112,467
Jul 10 2024 27.79 0.07 0.25% 27.83 27.90 27.63 1,674,281
Jul 09 2024 27.72 0.47 1.72% 27.21 27.88 27.07 3,173,904
Jul 08 2024 27.25 -0.23 -0.84% 27.65 27.77 27.17 2,556,125
Jul 05 2024 27.48 -0.18 -0.65% 27.61 27.65 27.3905 1,772,547
Jul 03 2024 27.66 0.03 0.11% 27.66 27.83 27.61 1,063,313
Jul 02 2024 27.63 0.34 1.25% 27.16 27.645 27.092 2,368,151
Jul 01 2024 27.29 -0.40 -1.44% 27.52 27.86 27.275 2,042,877
Jun 28 2024 27.69 0.00 0.00% 27.69 27.69 27.69 0
Jun 27 2024 27.69 -0.18 -0.65% 27.88 27.92 27.63 2,004,116
Jun 26 2024 27.87 0.00 0.00% 27.87 27.99 27.68 1,780,894
Jun 25 2024 27.87 0.36 1.31% 27.52 27.89 27.36 2,437,914
Jun 24 2024 27.51 0.66 2.46% 26.96 27.53 26.915 2,594,041
Jun 21 2024 26.85 -0.05 -0.19% 26.96 27.13 26.60 8,492,556
Jun 20 2024 26.90 -0.11 -0.41% 26.92 27.22 26.835 1,901,340
Jun 18 2024 27.01 0.15 0.56% 26.80 27.12 26.60 1,988,929
Jun 17 2024 26.86 -0.22 -0.81% 27.08 27.08 26.735 1,780,542
Jun 14 2024 27.08 -0.11 -0.40% 27.02 27.155 26.775 2,442,679
Jun 13 2024 27.19 -0.36 -1.31% 27.45 27.45 27.00 1,235,412
Jun 12 2024 27.55 0.20 0.73% 27.67 27.74 27.42 1,338,634
Jun 11 2024 27.35 0.14 0.51% 27.09 27.45 27.085 1,618,040
Jun 10 2024 27.21 0.02 0.07% 27.07 27.25 26.98 1,412,103
Jun 07 2024 27.19 -0.52 -1.88% 27.70 27.70 27.12 3,109,344
Jun 06 2024 27.71 -0.18 -0.65% 27.86 27.92 27.665 2,340,842
Jun 05 2024 27.89 0.66 2.42% 27.26 27.915 27.16 2,168,777
Jun 04 2024 27.23 -0.06 -0.22% 27.18 27.45 27.05 2,512,041
Jun 03 2024 27.29 0.10 0.37% 27.39 27.47 27.09 1,957,579
May 31 2024 27.19 0.27 1.00% 26.81 27.21 26.74 3,787,223
May 30 2024 26.92 0.27 1.01% 26.70 26.96 26.52 1,969,338
May 29 2024 26.65 0.02 0.08% 26.39 26.74 26.39 1,887,124
May 28 2024 26.63 -0.11 -0.41% 26.77 26.94 26.55 3,101,434
May 24 2024 26.74 0.86 3.32% 25.98 26.80 25.88 2,080,319
May 23 2024 25.88 -0.07 -0.27% 26.51 26.66 25.83 2,675,242
May 22 2024 25.95 -0.34 -1.29% 26.17 26.33 25.94 2,727,458
May 21 2024 26.29 -0.13 -0.49% 26.37 26.455 26.165 1,589,770
May 20 2024 26.42 0.13 0.49% 26.33 26.44 26.215 1,707,558
May 17 2024 26.29 -0.01 -0.04% 26.41 26.41 26.12 1,866,501
May 16 2024 26.30 0.31 1.19% 26.01 26.535 26.01 2,772,727
May 15 2024 25.99 0.42 1.64% 25.76 26.055 25.67 2,383,729
May 14 2024 25.57 0.11 0.43% 25.53 25.66 25.36 2,860,877
May 13 2024 25.46 0.43 1.72% 25.1888 25.555 25.09 3,344,646
May 10 2024 25.03 0.25 1.01% 24.80 25.07 24.59 4,267,492
May 09 2024 24.78 0.64 2.65% 23.15 24.92 22.65 8,134,444
May 08 2024 24.14 -0.28 -1.15% 24.12 24.31 23.98 5,445,060
May 07 2024 24.42 -0.14 -0.57% 24.79 24.83 24.30 4,734,467
May 06 2024 24.56 0.09 0.37% 24.53 24.63 24.22 3,297,937
May 03 2024 24.47 0.47 1.96% 24.17 24.525 24.17 2,640,715
May 02 2024 24.00 0.16 0.67% 23.93 24.065 23.735 2,906,221
May 01 2024 23.84 0.04 0.17% 23.71 24.10 23.69 2,930,566
Apr 30 2024 23.80 -0.38 -1.57% 24.14 24.23 23.63 4,483,651
Apr 29 2024 24.18 -0.04 -0.17% 24.34 24.515 24.16 1,966,611

Your Recent History

Delayed Upgrade Clock