News Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	28.970	29.280	28.930	29.210	28.590	186,473
2023-06-27	28.570	28.730	28.440	28.490	27.885	172,657
2023-06-26	28.300	28.400	28.240	28.360	27.758	99,001
2023-06-23	28.290	28.290	28.030	28.050	27.455	68,431
2023-06-22	28.560	28.650	28.440	28.570	27.963	141,679
2023-06-21	28.780	28.790	28.320	28.390	27.787	238,686
2023-06-20	28.880	29.010	28.680	28.950	28.335	204,717
2023-06-19	29.080	29.080	28.580	28.770	28.159	151,469
2023-06-16	28.740	28.850	28.520	28.680	28.071	583,447
2023-06-15	28.710	29.010	28.560	28.730	28.120	323,489
2023-06-14	28.990	29.160	28.925	29.050	28.433	271,274
2023-06-13	28.600	28.720	28.440	28.670	28.061	128,256
2023-06-09	28.890	28.890	28.550	28.710	28.101	161,825
2023-06-08	29.230	29.400	28.980	29.030	28.414	308,255
2023-06-07	28.550	28.820	28.430	28.580	27.973	330,752
2023-06-06	28.350	28.590	28.150	28.150	27.552	243,613
2023-06-05	28.780	28.780	28.490	28.740	28.130	163,577
2023-06-02	28.800	28.800	28.420	28.420	27.817	112,539
2023-06-01	28.530	28.560	28.370	28.440	27.836	66,650
2023-05-31	28.870	29.070	28.690	28.950	28.335	195,073
2023-05-30	28.390	28.840	28.390	28.840	28.228	76,187
2023-05-29	28.520	28.840	28.510	28.680	28.071	81,679
2023-05-26	27.940	28.260	27.870	28.190	27.592	114,577
2023-05-25	27.940	28.240	27.940	28.210	27.611	435,050
2023-05-24	27.810	28.090	27.790	27.990	27.396	151,590
2023-05-23	28.040	28.130	27.800	27.850	27.259	252,482
2023-05-22	28.310	28.310	27.960	28.010	27.415	154,884
2023-05-19	28.500	28.600	28.300	28.300	27.699	134,349
2023-05-18	28.110	28.260	27.950	28.140	27.543	230,756
2023-05-17	27.700	27.790	27.560	27.700	27.112	150,378
2023-05-16	28.060	28.145	27.770	27.890	27.298	217,426
2023-05-15	27.260	27.430	27.030	27.270	26.691	192,578
2023-05-12	25.350	26.220	24.980	25.960	25.409	120,325
2023-05-11	25.010	25.010	24.690	24.800	24.274	123,083
2023-05-10	25.110	25.280	25.100	25.200	24.665	136,540
2023-05-09	25.310	25.500	25.310	25.360	24.822	98,458
2023-05-08	25.310	25.460	25.285	25.390	24.851	140,426
2023-05-05	25.250	25.410	24.890	24.970	24.440	227,762
2023-05-04	25.680	25.800	25.520	25.670	25.125	175,659
2023-05-03	25.590	25.660	25.445	25.540	24.998	211,902
2023-05-02	26.420	26.480	25.930	25.950	25.399	197,804
2023-05-01	26.700	26.860	26.550	26.600	26.035	189,060
2023-04-28	25.910	26.080	25.900	26.000	25.448	203,133
2023-04-27	25.410	25.550	25.380	25.480	24.939	81,379
2023-04-26	26.020	26.020	25.675	25.790	25.243	136,030
2023-04-24	25.930	26.150	25.890	26.060	25.507	44,863
2023-04-21	25.980	26.020	25.810	25.860	25.311	77,284
2023-04-20	26.030	26.300	25.900	26.060	25.507	49,319
2023-04-19	25.850	25.920	25.740	25.810	25.262	65,984
2023-04-18	25.920	25.970	25.760	25.890	25.340	86,553
2023-04-17	26.300	26.370	26.020	26.050	25.497	69,844
2023-04-14	26.150	26.310	26.050	26.290	25.732	24,829
2023-04-13	26.260	26.285	26.055	26.190	25.634	346,020
2023-04-12	26.470	26.640	26.440	26.530	25.967	66,434
2023-04-11	26.510	26.510	26.130	26.240	25.683	119,774
2023-04-06	25.890	25.980	25.730	25.860	25.311	87,303
2023-04-05	26.120	26.120	25.810	25.810	25.262	78,765
2023-04-04	26.120	26.120	25.755	25.990	25.438	230,976
2023-04-03	25.940	26.210	25.860	25.860	25.311	72,167
2023-03-31	25.700	25.700	25.275	25.300	24.763	67,634

← NewerPage 15 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.0993 USD
2026-03-10	0.1004 USD
2025-09-09	0.1527 USD
2025-03-11	0.1608 USD
2024-09-10	0.1510 USD
2024-03-12	0.1000 USD
2023-09-12	0.1508 USD
2023-03-14	0.1000 USD
2022-09-13	0.1000 USD
2022-03-15	0.1000 USD
2021-09-14	0.1000 USD
2021-03-16	0.1000 USD
2020-09-15	0.0969 USD
2020-03-10	0.1000 USD
2019-09-10	0.1000 USD
2019-03-12	0.1000 USD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.