News Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	51.000	51.135	50.610	51.070	50.678	119,298
2025-05-19	51.460	51.460	50.830	51.200	50.807	81,152
2025-05-16	51.460	51.490	51.050	51.200	50.807	137,814
2025-05-15	51.260	51.530	50.990	51.390	50.996	239,022
2025-05-14	51.150	51.300	50.670	51.300	50.907	225,580
2025-05-13	51.970	52.010	51.445	51.580	51.184	188,743
2025-05-12	51.410	52.200	51.180	51.740	51.343	282,340
2025-05-09	51.350	53.310	51.320	53.130	52.722	235,145
2025-05-08	51.000	51.130	50.410	50.680	50.291	144,510
2025-05-07	49.500	50.240	49.500	49.900	49.517	113,841
2025-05-06	49.800	50.000	49.620	49.760	49.378	137,912
2025-05-05	49.500	49.820	49.290	49.800	49.418	148,383
2025-05-02	49.130	49.420	48.840	49.120	48.743	72,047
2025-05-01	49.380	49.560	49.020	49.510	49.130	169,749
2025-04-30	48.950	49.370	48.710	49.370	48.991	255,152
2025-04-29	48.880	49.190	48.670	48.950	48.575	118,108
2025-04-28	48.380	48.950	48.210	48.570	48.197	61,004
2025-04-24	48.500	48.730	48.150	48.380	48.009	165,975
2025-04-23	48.320	48.550	47.620	48.350	47.979	322,187
2025-04-22	46.230	48.080	46.050	47.470	47.106	296,699
2025-04-17	47.100	48.020	46.790	47.910	47.543	202,204
2025-04-16	47.850	48.080	47.690	47.690	47.324	93,877
2025-04-15	47.770	48.150	47.770	47.920	47.552	71,020
2025-04-14	48.490	48.840	48.150	48.150	47.781	63,737
2025-04-11	46.890	48.390	46.800	48.280	47.910	118,797
2025-04-10	50.430	51.250	48.450	48.450	48.078	165,199
2025-04-09	46.000	46.010	45.300	45.530	45.181	137,999
2025-04-08	45.740	46.130	45.550	45.780	45.429	103,442
2025-04-07	44.370	45.420	44.360	44.560	44.218	248,437
2025-04-04	46.670	46.670	46.120	46.120	45.766	100,772
2025-04-03	47.840	47.960	47.560	47.880	47.513	60,121
2025-04-02	48.360	49.840	48.210	48.550	48.178	285,435
2025-04-01	48.850	49.350	48.220	48.280	47.910	56,719
2025-03-31	46.800	47.770	46.680	47.420	47.056	676,252
2025-03-28	47.720	48.440	47.140	48.350	47.979	148,150
2025-03-27	48.840	48.970	48.590	48.850	48.475	363,125
2025-03-26	48.810	49.190	48.810	49.020	48.644	28,831
2025-03-25	49.010	49.010	48.620	48.820	48.446	162,581
2025-03-24	49.350	49.350	48.900	49.090	48.713	35,758
2025-03-21	49.330	49.620	49.030	49.260	48.882	355,854
2025-03-20	49.070	49.710	49.070	49.360	48.981	84,061
2025-03-19	48.150	48.590	48.090	48.540	48.168	75,885
2025-03-18	48.870	48.870	48.310	48.510	48.138	92,355
2025-03-17	48.500	48.930	48.480	48.640	48.267	76,657
2025-03-14	48.350	48.350	46.740	48.050	47.681	71,689
2025-03-13	48.930	48.930	48.090	48.090	47.721	160,494
2025-03-12	48.450	49.330	48.450	49.330	48.952	170,751
2025-03-11	49.210	49.860	48.980	49.860	49.478	127,762
2025-03-10	50.340	50.340	49.830	50.140	49.596	152,549
2025-03-07	50.150	50.600	50.050	50.330	49.784	184,419
2025-03-06	50.180	50.670	50.045	50.670	50.120	178,089
2025-03-05	51.080	51.240	50.880	51.070	50.516	120,127
2025-03-04	51.650	52.255	51.540	52.040	51.475	98,696
2025-03-03	51.750	52.230	51.615	52.200	51.633	70,769
2025-02-28	51.000	51.430	50.930	51.260	50.704	90,377
2025-02-27	50.500	51.240	50.350	51.160	50.605	170,319
2025-02-26	50.920	51.230	50.600	51.230	50.674	113,622
2025-02-25	51.300	51.385	51.000	51.130	50.575	297,884
2025-02-24	51.090	51.160	50.420	51.090	50.536	354,351
2025-02-21	51.520	51.880	50.550	51.400	50.842	1,197,441

← NewerPage 7 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.