News Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	51.730	51.990	50.790	51.130	50.738	137,526
2025-08-12	50.910	51.165	50.170	50.340	49.954	524,799
2025-08-11	50.940	51.000	50.460	50.910	50.519	169,531
2025-08-08	51.650	51.765	50.780	51.450	51.055	364,864
2025-08-07	52.650	53.240	52.260	53.130	52.722	605,621
2025-08-06	52.940	57.160	52.610	55.300	54.876	600,189
2025-08-05	52.720	52.720	51.820	52.600	52.197	109,305
2025-08-04	51.330	52.870	51.305	51.450	51.055	33,069
2025-08-01	51.650	51.900	51.530	51.630	51.234	90,097
2025-07-31	51.900	52.520	51.900	52.270	51.869	71,432
2025-07-30	51.880	51.880	51.130	51.770	51.373	96,408
2025-07-29	51.740	51.990	51.600	51.910	51.512	52,913
2025-07-28	51.750	51.970	51.380	51.910	51.512	125,508
2025-07-25	50.660	51.100	50.480	50.750	50.361	161,586
2025-07-24	51.440	51.440	50.780	50.780	50.390	124,265
2025-07-23	51.960	51.960	51.235	51.670	51.274	347,838
2025-07-22	51.730	51.730	51.380	51.420	51.026	229,060
2025-07-21	53.430	53.430	51.930	52.210	51.810	86,855
2025-07-18	53.880	53.950	53.595	53.850	53.437	43,086
2025-07-17	53.050	53.510	52.840	53.390	52.980	255,673
2025-07-16	52.550	54.260	52.320	52.810	52.405	62,340
2025-07-15	53.490	53.490	52.720	52.810	52.405	52,503
2025-07-14	52.060	52.340	51.810	52.160	51.760	30,286
2025-07-11	52.680	52.710	51.700	52.060	51.661	27,974
2025-07-10	52.380	52.450	51.960	52.040	51.641	22,313
2025-07-09	52.010	52.220	51.840	52.060	51.661	17,338
2025-07-08	52.400	52.400	51.860	52.160	51.760	55,334
2025-07-07	52.400	52.580	52.210	52.460	52.058	37,817
2025-07-04	52.800	52.800	52.190	52.400	51.998	58,964
2025-07-03	51.010	52.260	51.010	52.050	51.651	134,888
2025-07-02	52.560	52.740	52.380	52.580	52.177	108,818
2025-07-01	52.500	52.650	52.090	52.090	51.690	118,787
2025-06-30	52.240	52.240	51.790	51.900	51.502	172,278
2025-06-27	51.750	51.970	51.480	51.590	51.194	146,913
2025-06-26	51.780	51.840	51.410	51.480	51.085	115,393
2025-06-25	51.950	52.040	51.620	51.770	51.373	185,534
2025-06-24	51.330	51.620	51.050	51.280	50.887	187,179
2025-06-23	51.350	51.350	50.220	50.750	50.361	161,542
2025-06-20	49.230	50.010	49.230	49.920	49.537	190,466
2025-06-19	49.100	49.620	49.100	49.350	48.971	169,022
2025-06-18	49.600	49.600	48.735	48.860	48.485	108,673
2025-06-17	49.470	49.600	48.780	48.850	48.475	141,532
2025-06-16	48.670	48.850	48.100	48.520	48.148	139,903
2025-06-13	48.560	48.580	48.060	48.310	47.939	423,756
2025-06-12	49.230	49.420	48.920	49.050	48.674	221,503
2025-06-11	49.140	49.380	49.020	49.260	48.882	211,144
2025-06-10	49.100	49.195	48.900	48.990	48.614	298,119
2025-06-06	49.740	49.740	49.220	49.300	48.922	197,512
2025-06-05	49.620	49.850	49.300	49.710	49.329	180,226
2025-06-04	50.350	50.350	49.730	49.860	49.478	115,362
2025-06-03	50.100	50.440	49.950	50.390	50.003	194,080
2025-06-02	51.050	51.050	50.740	50.800	50.410	135,362
2025-05-30	50.650	51.170	50.650	51.010	50.619	92,545
2025-05-29	51.470	52.070	51.420	51.850	51.452	48,438
2025-05-28	51.140	51.140	50.430	51.020	50.629	295,810
2025-05-27	50.230	50.440	48.890	49.820	49.438	185,802
2025-05-26	50.010	50.210	49.880	49.960	49.577	89,128
2025-05-23	50.000	50.075	49.700	49.890	49.507	130,488
2025-05-22	50.580	50.680	50.180	50.410	50.023	87,523
2025-05-21	51.110	51.140	50.620	50.770	50.381	82,544

← NewerPage 6 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.