News Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	28.800	28.800	28.800	28.800	28.484	667
2023-06-29	28.800	28.800	28.800	28.800	28.484	149
2023-06-28	28.600	28.800	28.600	28.800	28.484	209
2023-06-27	28.600	28.600	28.600	28.600	28.286	0
2023-06-26	28.600	28.600	28.600	28.600	28.286	0
2023-06-23	28.600	28.600	28.600	28.600	28.286	0
2023-06-22	28.600	28.600	28.600	28.600	28.286	0
2023-06-21	28.600	28.600	28.600	28.600	28.286	0
2023-06-20	28.600	28.600	28.600	28.600	28.286	200
2023-06-19	28.150	28.150	28.150	28.150	27.841	0
2023-06-16	28.150	28.150	28.150	28.150	27.841	0
2023-06-15	28.150	28.150	28.150	28.150	27.841	0
2023-06-14	28.150	28.150	28.150	28.150	27.841	0
2023-06-13	28.150	28.150	28.150	28.150	27.841	0
2023-06-09	28.150	28.150	28.150	28.150	27.841	0
2023-06-08	28.150	28.150	28.150	28.150	27.841	0
2023-06-07	28.150	28.150	28.150	28.150	27.841	0
2023-06-06	28.150	28.150	28.150	28.150	27.841	0
2023-06-05	28.150	28.150	28.150	28.150	27.841	519
2023-06-02	28.150	28.150	28.150	28.150	27.841	0
2023-06-01	28.150	28.150	28.150	28.150	27.841	1
2023-05-31	28.200	28.200	28.200	28.200	27.890	0
2023-05-30	28.200	28.200	28.200	28.200	27.890	0
2023-05-29	28.200	28.200	28.200	28.200	27.890	0
2023-05-26	28.200	28.200	28.200	28.200	27.890	0
2023-05-25	28.200	28.200	28.200	28.200	27.890	0
2023-05-24	28.200	28.200	28.200	28.200	27.890	0
2023-05-23	28.200	28.200	28.200	28.200	27.890	0
2023-05-22	28.200	28.200	28.200	28.200	27.890	0
2023-05-19	27.400	28.200	27.400	28.200	27.890	260
2023-05-18	27.020	27.020	27.020	27.020	26.723	0
2023-05-17	27.020	27.020	27.020	27.020	26.723	0
2023-05-16	27.110	27.780	27.020	27.020	26.723	1,715
2023-05-15	26.000	27.210	26.000	27.110	26.812	508
2023-05-12	24.540	24.630	24.540	24.600	24.330	283
2023-05-11	24.540	24.540	24.540	24.540	24.270	5
2023-05-10	25.090	25.090	25.090	25.090	24.814	109
2023-05-09	25.000	25.000	25.000	25.000	24.725	0
2023-05-08	25.000	25.000	25.000	25.000	24.725	62
2023-05-05	26.000	26.000	26.000	26.000	25.714	0
2023-05-04	26.000	26.000	26.000	26.000	25.714	0
2023-05-03	26.000	26.000	26.000	26.000	25.714	0
2023-05-02	26.000	26.000	26.000	26.000	25.714	0
2023-05-01	26.000	26.000	26.000	26.000	25.714	125
2023-04-28	25.450	25.450	25.450	25.450	25.170	0
2023-04-27	25.450	25.450	25.450	25.450	25.170	0
2023-04-26	25.500	25.500	25.450	25.450	25.170	47
2023-04-24	25.400	25.450	25.400	25.450	25.170	300
2023-04-21	25.500	25.500	25.500	25.500	25.220	97
2023-04-20	23.600	25.500	23.600	25.500	25.220	344
2023-04-19	25.600	25.600	23.600	23.600	23.341	551
2023-04-18	24.110	24.110	24.110	24.110	23.845	0
2023-04-17	24.110	24.110	24.110	24.110	23.845	313
2023-04-14	24.070	24.070	24.070	24.070	23.806	0
2023-04-13	24.070	24.070	24.070	24.070	23.806	0
2023-04-12	24.070	24.070	24.070	24.070	23.806	0
2023-04-11	24.070	24.070	24.070	24.070	23.806	0
2023-04-06	24.070	24.070	24.070	24.070	23.806	63
2023-04-05	24.100	24.100	24.100	24.100	23.835	0
2023-04-04	24.100	24.100	24.100	24.100	23.835	0

← NewerPage 15 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-03-11	0.1120 USD
2024-09-10	0.1068 USD
2024-03-12	0.1072 USD
2023-09-12	0.1070 USD
2023-03-14	0.1490 USD
2022-09-13	0.1476 USD
2022-03-15	0.0935 USD
2021-09-14	0.0947 USD
2021-03-16	0.0922 USD
2020-09-15	0.0974 USD
2020-03-10	0.1155 USD
2019-09-10	0.1038 USD
2019-03-12	0.0984 USD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.