News Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	42.420	42.620	42.360	42.450	42.360	54,138
2026-04-29	42.100	42.270	41.960	42.250	42.161	229,573
2026-04-28	42.400	42.540	42.340	42.500	42.410	54,908
2026-04-27	42.250	42.330	42.110	42.160	42.071	21,755
2026-04-24	42.870	42.870	42.440	42.590	42.500	49,966
2026-04-23	42.790	42.930	42.560	42.930	42.839	34,826
2026-04-22	42.520	42.700	42.060	42.440	42.350	76,591
2026-04-21	41.970	41.970	41.690	41.780	41.692	54,924
2026-04-20	41.930	41.930	41.610	41.810	41.722	38,212
2026-04-17	41.250	41.630	41.250	41.630	41.542	54,039
2026-04-16	41.040	41.040	40.650	40.770	40.684	113,521
2026-04-15	40.620	42.100	40.410	40.410	40.325	71,222
2026-04-14	40.790	40.850	40.550	40.710	40.624	65,796
2026-04-13	40.130	40.130	39.850	39.940	39.856	40,030
2026-04-10	40.220	40.360	39.970	40.360	40.275	67,343
2026-04-09	40.540	40.850	40.540	40.800	40.714	40,076
2026-04-08	40.510	41.330	40.510	41.030	40.943	119,556
2026-04-07	40.600	41.060	40.590	40.770	40.684	63,142
2026-04-02	40.920	40.970	40.330	40.600	40.514	212,148
2026-04-01	41.110	42.180	41.110	42.180	42.091	147,329
2026-03-31	41.130	41.820	40.650	41.610	41.522	410,251
2026-03-30	40.220	40.290	39.550	40.170	40.085	336,566
2026-03-27	39.940	40.060	39.730	39.900	39.816	271,142
2026-03-26	39.560	39.870	39.470	39.480	39.397	72,791
2026-03-25	39.220	39.360	38.850	39.320	39.237	156,494
2026-03-24	39.440	39.690	38.500	39.290	39.207	224,564
2026-03-23	36.840	39.480	36.840	39.480	39.397	281,122
2026-03-20	38.720	38.890	38.530	38.680	38.598	456,916
2026-03-19	39.110	39.110	38.430	38.760	38.678	161,016
2026-03-18	38.370	38.750	38.370	38.640	38.558	332,968
2026-03-17	38.310	39.250	38.310	38.970	38.888	431,462
2026-03-16	38.240	38.760	38.240	38.580	38.499	129,078
2026-03-13	37.920	38.140	37.595	38.010	37.930	87,068
2026-03-12	38.140	38.420	37.930	38.000	37.920	306,448
2026-03-11	38.310	38.340	37.840	38.110	38.030	109,752
2026-03-10	42.110	42.110	38.670	38.910	38.828	94,701
2026-03-09	39.500	40.000	38.110	38.880	38.698	226,737
2026-03-06	38.030	39.260	37.730	39.260	39.076	381,786
2026-03-05	38.140	38.430	37.760	38.300	38.120	650,873
2026-03-04	38.020	38.020	37.150	37.740	37.563	708,542
2026-03-03	36.880	37.210	36.870	36.910	36.737	563,887
2026-03-02	36.100	37.770	36.100	37.460	37.284	462,703
2026-02-27	37.950	38.090	37.840	37.840	37.663	127,788
2026-02-26	36.850	37.020	36.790	36.840	36.667	102,986
2026-02-25	36.520	36.860	36.520	36.780	36.608	104,648
2026-02-24	36.350	36.970	36.240	36.390	36.219	147,083
2026-02-23	36.660	37.460	36.660	37.120	36.946	263,085
2026-02-20	36.510	37.310	36.510	37.250	37.075	224,522
2026-02-19	37.490	37.490	37.140	37.220	37.046	106,029
2026-02-18	37.030	37.430	37.030	37.280	37.105	332,739
2026-02-17	37.000	37.710	36.760	36.760	36.588	604,995
2026-02-16	37.010	37.250	36.740	37.200	37.026	134,780
2026-02-13	36.800	36.800	36.010	36.360	36.190	236,778
2026-02-12	37.710	38.390	37.160	37.320	37.145	216,371
2026-02-11	38.050	39.310	38.050	39.200	39.016	359,838
2026-02-10	37.610	38.240	37.180	37.360	37.185	462,996
2026-02-09	37.350	38.900	37.030	37.700	37.523	480,519
2026-02-06	40.000	40.000	37.460	38.320	38.140	237,999
2026-02-05	41.480	41.480	40.150	40.500	40.310	382,864
2026-02-04	40.950	41.240	40.250	40.670	40.479	825,643

← NewerPage 3 of 5 · 253 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.