News Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	24.100	24.100	24.100	24.100	23.835	0
2023-03-31	24.100	24.100	24.100	24.100	23.835	0
2023-03-30	24.100	24.100	24.100	24.100	23.835	0
2023-03-29	24.100	24.100	24.100	24.100	23.835	0
2023-03-28	24.100	24.100	24.100	24.100	23.835	0
2023-03-27	24.100	24.100	24.100	24.100	23.835	0
2023-03-24	24.100	24.100	24.100	24.100	23.835	0
2023-03-23	24.100	24.100	24.100	24.100	23.835	0
2023-03-22	24.100	24.100	24.100	24.100	23.835	390
2023-03-21	23.500	23.500	23.500	23.500	23.242	0
2023-03-20	23.500	23.500	23.500	23.500	23.242	0
2023-03-17	22.990	23.500	22.990	23.500	23.242	498
2023-03-16	23.600	23.600	23.600	23.600	23.341	0
2023-03-15	23.600	23.600	23.600	23.600	23.341	1,315
2023-03-14	27.000	27.000	27.000	27.000	26.703	0
2023-03-13	27.000	27.000	27.000	27.000	26.556	0
2023-03-10	27.000	27.000	27.000	27.000	26.556	0
2023-03-09	27.000	27.000	27.000	27.000	26.556	0
2023-03-08	27.000	27.000	27.000	27.000	26.556	0
2023-03-07	27.000	27.000	27.000	27.000	26.556	0
2023-03-06	27.000	27.000	27.000	27.000	26.556	0
2023-03-03	27.000	27.000	27.000	27.000	26.556	0
2023-03-02	27.000	27.000	27.000	27.000	26.556	0
2023-03-01	27.000	27.000	27.000	27.000	26.556	0
2023-02-28	27.000	27.000	27.000	27.000	26.556	0
2023-02-27	27.000	27.000	27.000	27.000	26.556	0
2023-02-24	27.000	27.000	27.000	27.000	26.556	0
2023-02-23	27.000	27.000	27.000	27.000	26.556	0
2023-02-22	27.000	27.000	27.000	27.000	26.556	0
2023-02-21	27.220	27.220	27.000	27.000	26.556	248
2023-02-20	27.590	27.590	27.590	27.590	27.136	5
2023-02-17	29.510	29.510	29.510	29.510	29.025	0
2023-02-16	29.510	29.510	29.510	29.510	29.025	0
2023-02-15	29.510	29.510	29.510	29.510	29.025	0
2023-02-14	29.510	29.510	29.510	29.510	29.025	0
2023-02-13	29.510	29.510	29.510	29.510	29.025	0
2023-02-10	29.510	29.510	29.510	29.510	29.025	0
2023-02-09	29.510	29.510	29.510	29.510	29.025	0
2023-02-08	29.560	29.560	29.510	29.510	29.025	21
2023-02-07	29.100	29.100	29.100	29.100	28.622	0
2023-02-06	29.100	29.100	29.100	29.100	28.622	0
2023-02-03	28.900	29.100	28.900	29.100	28.622	1,285
2023-02-02	28.920	28.920	28.920	28.920	28.445	0
2023-02-01	28.920	28.920	28.920	28.920	28.445	0
2023-01-31	28.920	28.920	28.920	28.920	28.445	0
2023-01-30	28.920	28.920	28.920	28.920	28.445	0
2023-01-27	28.920	28.920	28.920	28.920	28.445	5
2023-01-25	27.000	27.000	27.000	27.000	26.556	458
2023-01-24	26.970	26.970	26.970	26.970	26.527	0
2023-01-23	26.970	26.970	26.970	26.970	26.527	5
2023-01-20	27.730	27.730	27.730	27.730	27.274	0
2023-01-19	27.730	27.730	27.730	27.730	27.274	0
2023-01-18	27.730	27.730	27.730	27.730	27.274	0
2023-01-17	27.730	27.730	27.730	27.730	27.274	370
2023-01-16	27.730	27.730	27.730	27.730	27.274	0
2023-01-13	27.730	27.730	27.730	27.730	27.274	5
2023-01-12	27.000	27.000	27.000	27.000	26.556	449
2023-01-11	26.000	26.000	26.000	26.000	25.573	363
2023-01-10	26.000	26.000	26.000	26.000	25.573	0
2023-01-09	26.000	26.000	26.000	26.000	25.573	0

← NewerPage 16 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.