News Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	45.610	45.610	44.840	44.990	44.779	364,871
2025-11-04	46.730	46.730	45.760	45.760	45.545	102,849
2025-11-03	46.530	46.740	46.140	46.740	46.521	69,758
2025-10-31	46.590	48.390	46.290	46.290	46.073	137,344
2025-10-30	46.030	46.030	45.610	45.650	45.436	198,824
2025-10-29	47.500	47.500	47.100	47.200	46.979	762,493
2025-10-28	47.380	47.470	47.310	47.310	47.088	869,947
2025-10-27	46.500	48.360	46.370	46.590	46.372	147,352
2025-10-24	46.440	46.500	46.020	46.450	46.232	40,156
2025-10-23	46.190	46.190	45.870	46.070	45.854	107,702
2025-10-22	46.420	49.670	46.000	46.330	46.113	47,929
2025-10-21	46.350	46.550	46.090	46.180	45.963	99,155
2025-10-20	45.600	45.710	45.490	45.630	45.416	59,833
2025-10-17	45.770	45.870	45.380	45.500	45.287	213,278
2025-10-16	46.130	46.290	45.860	46.180	45.963	70,398
2025-10-15	46.220	46.220	45.750	45.750	45.536	109,684
2025-10-14	45.210	45.500	45.180	45.260	45.048	65,439
2025-10-13	45.700	45.760	45.260	45.380	45.167	86,407
2025-10-10	45.850	45.950	45.500	45.700	45.486	212,160
2025-10-09	46.490	46.510	46.070	46.080	45.864	380,011
2025-10-08	47.700	47.710	45.490	47.140	46.919	275,024
2025-10-07	48.110	48.170	47.710	48.020	47.795	263,670
2025-10-06	48.950	49.330	48.480	48.640	48.412	90,654
2025-10-03	49.050	49.710	49.000	49.660	49.427	498,006
2025-10-02	49.130	49.760	48.550	49.500	49.268	656,195
2025-10-01	52.000	52.600	51.960	52.440	52.194	155,955
2025-09-30	51.720	52.330	51.690	51.970	51.726	178,779
2025-09-29	51.650	51.650	51.180	51.250	51.010	41,537
2025-09-26	50.860	51.380	49.010	51.380	51.139	23,573
2025-09-25	50.670	51.000	50.670	51.000	50.761	52,551
2025-09-24	50.700	51.270	50.700	51.160	50.920	66,252
2025-09-23	51.500	51.930	51.500	51.790	51.547	52,005
2025-09-22	51.500	51.670	51.170	51.410	51.169	36,493
2025-09-19	51.300	51.970	50.710	50.970	50.731	377,122
2025-09-18	49.510	50.120	49.510	49.940	49.706	91,517
2025-09-17	49.550	49.550	48.955	49.120	48.890	91,369
2025-09-16	49.110	49.620	48.910	49.240	49.009	165,769
2025-09-15	48.700	48.940	48.630	48.660	48.432	122,809
2025-09-12	48.680	48.975	48.475	48.620	48.392	317,683
2025-09-11	48.000	49.660	47.460	48.640	48.412	466,741
2025-09-10	49.390	49.490	48.970	49.330	49.099	197,046
2025-09-09	50.860	51.720	50.160	50.260	50.024	289,717
2025-09-08	50.810	51.040	50.670	50.970	50.579	108,318
2025-09-05	51.230	51.230	50.810	51.080	50.688	69,739
2025-09-04	50.890	50.890	50.110	50.420	50.033	425,996
2025-09-03	51.600	51.600	50.650	50.650	50.261	85,671
2025-09-02	51.660	51.670	51.150	51.330	50.936	138,026
2025-09-01	52.300	52.360	51.730	51.810	51.413	56,871
2025-08-29	52.470	52.480	52.000	52.080	51.681	64,324
2025-08-28	52.880	52.880	52.180	52.720	52.316	99,069
2025-08-27	53.170	53.190	52.730	53.170	52.762	89,883
2025-08-26	53.960	53.960	53.110	53.580	53.169	110,240
2025-08-25	54.210	54.380	53.930	54.190	53.774	110,192
2025-08-22	53.850	54.000	53.290	53.870	53.457	49,877
2025-08-21	53.230	53.770	53.190	53.730	53.318	194,472
2025-08-20	53.950	54.515	53.400	53.400	52.990	159,117
2025-08-19	52.500	53.120	52.500	53.080	52.673	324,255
2025-08-18	52.300	53.155	52.260	52.630	52.226	166,004
2025-08-15	52.580	53.300	52.580	53.040	52.633	338,486
2025-08-14	52.080	52.600	51.970	51.990	51.591	256,991

← NewerPage 5 of 22 · 1,267 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.