News Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	43.740	45.080	43.740	45.080	45.080	5,483
2025-08-14	43.010	43.010	43.010	43.010	43.010	0
2025-08-13	43.400	43.500	43.010	43.010	43.010	1,112
2025-08-12	43.400	43.400	43.400	43.400	43.400	11,589
2025-08-11	45.750	45.750	45.750	45.750	45.750	0
2025-08-08	45.750	45.750	45.750	45.750	45.750	0
2025-08-07	45.750	45.750	45.750	45.750	45.750	0
2025-08-06	46.490	46.500	45.720	45.750	45.750	91,553
2025-08-05	44.250	44.250	44.250	44.250	44.250	1
2025-08-04	44.500	44.500	44.500	44.500	44.500	0
2025-08-01	44.500	44.500	44.500	44.500	44.500	0
2025-07-31	44.500	44.500	44.500	44.500	44.500	62
2025-07-30	44.500	44.500	44.500	44.500	44.500	0
2025-07-29	44.500	44.500	44.500	44.500	44.500	0
2025-07-28	44.500	44.500	44.350	44.500	44.500	2,603
2025-07-25	44.300	44.310	44.300	44.300	44.300	309
2025-07-24	42.500	44.850	41.500	44.400	44.400	484
2025-07-23	46.200	46.200	46.200	46.200	46.200	0
2025-07-22	46.200	46.200	46.200	46.200	46.200	0
2025-07-21	46.200	46.200	46.200	46.200	46.200	75
2025-07-18	46.420	46.420	46.420	46.420	46.420	16
2025-07-17	44.150	44.150	44.150	44.150	44.150	0
2025-07-16	44.400	44.400	43.900	44.150	44.150	2,001
2025-07-15	43.320	44.500	43.320	44.300	44.300	467
2025-07-14	43.350	43.350	43.350	43.350	43.350	0
2025-07-11	43.350	43.350	43.350	43.350	43.350	0
2025-07-10	43.350	43.350	43.350	43.350	43.350	0
2025-07-09	43.350	43.350	43.350	43.350	43.350	0
2025-07-08	43.350	43.350	43.350	43.350	43.350	76
2025-07-07	43.480	43.480	43.480	43.480	43.480	0
2025-07-04	43.500	43.500	43.000	43.480	43.480	505
2025-07-03	43.010	43.010	43.010	43.010	43.010	0
2025-07-02	43.000	43.010	43.000	43.010	43.010	40
2025-07-01	42.000	43.000	42.000	43.000	43.000	134
2025-06-30	42.000	42.000	42.000	42.000	42.000	187
2025-06-27	42.000	42.000	41.810	42.000	42.000	518
2025-06-26	40.500	40.500	40.500	40.500	40.500	0
2025-06-25	40.490	40.680	40.490	40.500	40.500	1,307
2025-06-24	40.280	40.280	40.280	40.280	40.280	0
2025-06-23	40.280	40.280	40.280	40.280	40.280	134,112
2025-06-20	40.900	40.910	40.800	40.800	40.800	192
2025-06-19	40.890	40.890	40.890	40.890	40.890	0
2025-06-18	40.890	40.890	40.890	40.890	40.890	0
2025-06-17	40.890	40.890	40.890	40.890	40.890	0
2025-06-16	40.890	40.890	40.890	40.890	40.890	0
2025-06-13	40.890	40.890	40.890	40.890	40.890	268
2025-06-12	42.400	42.400	42.200	42.200	42.200	8,654
2025-06-11	41.750	41.750	41.750	41.750	41.750	0
2025-06-10	41.750	41.750	41.750	41.750	41.750	82
2025-06-06	42.400	42.400	42.400	42.400	42.400	2
2025-06-05	42.400	42.400	42.400	42.400	42.400	0
2025-06-04	42.400	42.400	42.400	42.400	42.400	0
2025-06-03	42.400	42.520	42.390	42.400	42.400	683
2025-06-02	42.010	42.010	41.500	41.500	41.500	464
2025-05-30	43.300	43.400	43.060	43.400	43.400	23
2025-05-29	43.980	43.980	42.850	43.500	43.500	146
2025-05-28	42.000	42.010	42.000	42.010	42.010	1,156
2025-05-27	41.400	41.400	41.400	41.400	41.400	129
2025-05-26	41.400	41.400	41.400	41.400	41.400	0
2025-05-23	41.400	41.400	41.400	41.400	41.400	120,417

← NewerPage 6 of 22 · 1,269 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.