News Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	25.480	25.640	25.290	25.470	24.929	111,427
2023-03-29	24.800	25.070	24.780	25.010	24.479	66,121
2023-03-28	24.950	24.950	24.770	24.800	24.274	43,639
2023-03-27	24.820	24.850	24.410	24.650	24.127	60,484
2023-03-24	24.200	24.600	24.150	24.530	24.009	64,220
2023-03-23	24.030	24.040	23.880	24.020	23.510	190,435
2023-03-22	24.520	24.610	24.370	24.550	24.029	131,158
2023-03-21	23.920	24.200	23.920	24.130	23.618	130,918
2023-03-20	23.830	24.100	23.760	24.060	23.549	88,552
2023-03-17	24.400	24.500	24.130	24.130	23.618	251,115
2023-03-16	24.150	24.320	24.120	24.260	23.745	153,518
2023-03-15	23.900	24.190	23.900	24.150	23.637	384,600
2023-03-14	23.600	23.630	23.440	23.560	23.060	146,147
2023-03-13	24.440	24.675	24.400	24.540	23.921	201,648
2023-03-10	24.940	24.940	24.520	24.520	23.902	113,391
2023-03-09	25.600	25.900	25.330	25.330	24.691	199,690
2023-03-08	25.620	25.860	25.540	25.600	24.954	160,942
2023-03-07	25.400	25.660	25.260	25.570	24.925	82,973
2023-03-06	25.780	25.930	25.450	25.580	24.935	161,896
2023-03-03	25.640	25.770	25.450	25.450	24.808	175,709
2023-03-02	25.360	25.400	25.155	25.160	24.526	63,438
2023-03-01	25.390	25.620	25.370	25.370	24.730	63,921
2023-02-28	26.060	26.060	25.820	25.880	25.227	35,146
2023-02-27	26.000	26.220	25.980	26.070	25.413	101,845
2023-02-24	25.720	26.080	25.720	25.920	25.266	82,375
2023-02-23	25.990	26.130	25.540	25.920	25.266	266,650
2023-02-22	26.500	26.500	25.050	25.050	24.418	283,436
2023-02-21	27.600	27.790	27.450	27.510	26.816	89,618
2023-02-20	27.510	27.760	27.460	27.700	27.001	68,472
2023-02-17	27.340	27.490	27.200	27.490	26.797	85,730
2023-02-16	27.860	28.020	27.560	27.560	26.865	341,971
2023-02-15	27.290	27.390	26.910	27.160	26.475	183,599
2023-02-14	27.390	27.390	26.880	26.980	26.300	232,398
2023-02-13	27.440	27.440	26.790	26.890	26.212	165,713
2023-02-10	27.800	29.080	27.800	28.000	27.294	73,721
2023-02-09	30.320	30.520	30.050	30.070	29.312	69,380
2023-02-08	30.050	30.440	30.050	30.420	29.653	33,188
2023-02-07	30.310	30.330	30.000	30.000	29.243	92,907
2023-02-06	30.630	30.710	30.395	30.400	29.633	275,249
2023-02-03	30.420	30.740	30.140	30.270	29.507	208,444
2023-02-02	29.360	29.420	29.190	29.200	28.464	54,794
2023-02-01	29.240	29.260	28.800	28.800	28.074	76,672
2023-01-31	29.130	29.240	28.950	29.080	28.347	90,277
2023-01-30	29.000	29.370	28.980	29.110	28.376	74,169
2023-01-27	29.180	29.650	29.080	29.080	28.347	98,373
2023-01-25	28.260	29.930	27.800	29.930	29.175	765,869
2023-01-24	28.360	28.360	28.110	28.170	27.460	153,860
2023-01-23	28.360	28.360	27.880	27.900	27.196	178,280
2023-01-20	27.790	27.820	27.560	27.710	27.011	70,149
2023-01-19	27.950	28.010	27.810	27.960	27.255	114,206
2023-01-18	28.050	28.220	28.020	28.160	27.450	44,142
2023-01-17	28.400	28.400	28.210	28.320	27.606	38,241
2023-01-16	28.300	28.560	27.970	27.980	27.274	111,879
2023-01-13	28.240	28.420	28.210	28.300	27.586	29,609
2023-01-12	28.550	28.620	28.240	28.250	27.538	143,207
2023-01-11	28.220	28.460	28.170	28.370	27.655	18,901
2023-01-10	27.800	27.940	27.690	27.940	27.235	22,268
2023-01-09	28.190	28.190	27.840	27.840	27.138	26,599
2023-01-06	27.720	28.100	27.720	28.020	27.313	51,720
2023-01-05	27.870	28.120	27.830	27.950	27.245	171,024

← NewerPage 16 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.