|
 NEWS CORP CL A - [Ticker: NWS-A] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | NWS-A quotes from 2000-01-01 to 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-09-12 | 10,918,300 | 14.00 | 14.16 | 13.89 | 14.13 | 00:00:00 | | 2008-09-15 | 15,263,800 | 13.49 | 13.99 | 13.48 | 13.57 | 00:00:00 | | 2008-09-16 | 13,344,000 | 13.16 | 13.43 | 12.91 | 13.29 | 00:00:00 | | 2008-09-17 | 21,213,200 | 13.17 | 13.19 | 12.33 | 12.46 | 00:00:00 | | 2008-09-18 | 17,309,800 | 12.64 | 13.19 | 12.41 | 13.04 | 00:00:00 | | 2008-09-19 | 23,168,400 | 13.05 | 14.40 | 13.05 | 13.73 | 00:00:00 | | 2008-09-22 | 10,848,400 | 13.65 | 13.66 | 12.81 | 12.93 | 00:00:00 | | 2008-09-23 | 9,997,000 | 12.94 | 13.17 | 12.50 | 12.86 | 00:00:00 | | 2008-09-24 | 11,540,600 | 12.91 | 12.91 | 12.48 | 12.58 | 00:00:00 | | 2008-09-25 | 9,154,300 | 12.76 | 13.25 | 12.67 | 13.10 | 00:00:00 | | 2008-09-26 | 9,879,900 | 13.10 | 13.15 | 12.75 | 13.02 | 00:00:00 | | 2008-09-29 | 19,399,600 | 12.78 | 13.09 | 11.39 | 11.77 | 00:00:00 | | 2008-09-30 | 12,813,300 | 11.98 | 12.12 | 11.78 | 11.99 | 00:00:00 | | 2008-10-01 | 8,323,300 | 11.83 | 12.08 | 11.66 | 11.92 | 00:00:00 | | 2008-10-02 | 12,902,700 | 11.84 | 11.90 | 11.19 | 11.21 | 00:00:00 | | 2008-10-03 | 13,608,100 | 11.35 | 11.58 | 10.84 | 10.89 | 00:00:00 | | 2008-10-06 | 20,304,100 | 10.49 | 10.97 | 10.17 | 10.67 | 00:00:00 | | 2008-10-07 | 15,320,800 | 10.88 | 10.98 | 10.01 | 10.03 | 00:00:00 | | 2008-10-08 | 21,091,000 | 9.78 | 10.46 | 9.49 | 9.97 | 00:00:00 | | 2008-10-09 | 25,665,000 | 10.05 | 10.64 | 9.01 | 9.01 | 00:00:00 | | 2008-10-10 | 31,364,400 | 8.58 | 9.17 | 7.64 | 8.33 | 00:00:00 | | 2008-10-13 | 19,301,500 | 8.86 | 10.14 | 8.57 | 10.06 | 00:00:00 | | 2008-10-14 | 19,040,800 | 10.63 | 11.00 | 9.42 | 9.86 | 00:00:00 | | 2008-10-15 | 14,892,300 | 9.48 | 9.81 | 8.51 | 8.55 | 00:00:00 | | 2008-10-16 | 18,809,400 | 8.58 | 9.37 | 8.18 | 9.34 | 00:00:00 | | 2008-10-17 | 14,130,500 | 8.78 | 9.46 | 8.68 | 9.08 | 00:00:00 | | 2008-10-20 | 15,727,400 | 9.32 | 9.93 | 9.23 | 9.67 | 00:00:00 | | 2008-10-21 | 11,497,900 | 9.52 | 9.60 | 9.11 | 9.21 | 00:00:00 | | 2008-10-22 | 18,222,600 | 8.65 | 9.03 | 8.19 | 8.46 | 00:00:00 | | 2008-10-23 | 18,651,200 | 8.52 | 9.06 | 8.23 | 9.00 | 00:00:00 | | 2008-10-24 | 16,598,700 | 8.16 | 8.88 | 7.92 | 8.47 | 00:00:00 | | 2008-10-27 | 12,450,300 | 8.02 | 8.32 | 7.79 | 7.80 | 00:00:00 | | 2008-10-28 | 15,215,600 | 8.00 | 9.30 | 7.65 | 9.27 | 00:00:00 | | 2008-10-29 | 17,050,400 | 8.99 | 9.97 | 8.82 | 8.98 | 00:00:00 | | 2008-10-30 | 26,566,100 | 9.08 | 10.33 | 9.08 | 10.25 | 00:00:00 | | 2008-10-31 | 19,807,400 | 10.05 | 10.77 | 9.79 | 10.64 | 00:00:00 | | 2008-11-03 | 16,425,400 | 10.57 | 10.77 | 10.37 | 10.75 | 00:00:00 | | 2008-11-04 | 17,922,200 | 11.06 | 11.06 | 10.51 | 10.88 | 00:00:00 | | 2008-11-05 | 10,374,300 | 10.43 | 10.85 | 9.74 | 9.79 | 00:00:00 | | 2008-11-06 | 24,217,300 | 8.25 | 8.81 | 7.91 | 8.26 | 00:00:00 | | 2008-11-07 | 9,150,800 | 8.26 | 8.51 | 8.16 | 8.49 | 00:00:00 | | 2008-11-10 | 11,389,700 | 8.61 | 8.74 | 7.96 | 8.18 | 00:00:00 | | 2008-11-11 | 11,918,400 | 8.01 | 8.13 | 7.59 | 7.77 | 00:00:00 | | 2008-11-12 | 14,047,600 | 7.66 | 7.93 | 7.14 | 7.15 | 00:00:00 | | 2008-11-13 | 21,121,000 | 7.22 | 7.56 | 6.49 | 7.54 | 00:00:00 | | 2008-11-14 | 12,931,200 | 7.31 | 7.99 | 6.87 | 7.43 | 00:00:00 | | 2008-11-17 | 9,492,700 | 7.30 | 7.30 | 6.78 | 6.83 | 00:00:00 | | 2008-11-18 | 15,978,400 | 6.82 | 6.87 | 6.38 | 6.70 | 00:00:00 | | 2008-11-19 | 16,610,100 | 6.83 | 7.00 | 6.16 | 6.18 | 00:00:00 | | 2008-11-20 | 23,181,400 | 6.12 | 6.40 | 5.43 | 5.47 | 00:00:00 | | 2008-11-21 | 21,220,600 | 5.65 | 6.20 | 5.50 | 6.19 | 00:00:00 | | 2008-11-24 | 16,730,200 | 6.34 | 7.11 | 6.25 | 6.86 | 00:00:00 | | 2008-11-25 | 15,290,100 | 7.03 | 7.16 | 6.52 | 6.80 | 00:00:00 | | 2008-11-26 | 13,220,700 | 6.63 | 7.47 | 6.59 | 7.40 | 00:00:00 | | 2008-11-28 | 5,368,700 | 7.56 | 7.92 | 7.46 | 7.90 | 00:00:00 | | 2008-12-01 | 12,881,000 | 7.57 | 7.65 | 7.01 | 7.04 | 00:00:00 | | 2008-12-02 | 13,852,800 | 7.15 | 7.75 | 7.13 | 7.60 | 00:00:00 | | 2008-12-03 | 18,779,600 | 7.35 | 8.00 | 7.04 | 7.96 | 00:00:00 | | 2008-12-04 | 14,176,500 | 7.77 | 8.21 | 7.57 | 7.84 | 00:00:00 | | 2008-12-05 | 14,722,000 | 7.79 | 8.27 | 7.55 | 8.26 | 00:00:00 | | 2008-12-08 | 14,571,500 | 8.53 | 8.90 | 8.15 | 8.70 | 00:00:00 | | 2008-12-09 | 18,230,600 | 8.45 | 8.67 | 8.06 | 8.28 | 00:00:00 | | 2008-12-10 | 13,284,600 | 8.09 | 8.86 | 8.09 | 8.51 | 00:00:00 | | 2008-12-11 | 13,989,900 | 8.39 | 8.65 | 8.05 | 8.07 | 00:00:00 | | 2008-12-12 | 15,120,100 | 7.98 | 8.02 | 7.63 | 7.97 | 00:00:00 | | 2008-12-15 | 9,812,000 | 7.97 | 8.16 | 7.61 | 7.78 | 00:00:00 | | 2008-12-16 | 16,872,700 | 7.89 | 8.44 | 7.84 | 8.43 | 00:00:00 | | 2008-12-17 | 11,272,800 | 8.31 | 8.64 | 8.24 | 8.45 | 00:00:00 | | 2008-12-18 | 20,388,100 | 8.49 | 8.75 | 8.15 | 8.30 | 00:00:00 | | 2008-12-19 | 20,163,200 | 8.41 | 8.93 | 8.38 | 8.67 | 00:00:00 | | 2008-12-22 | 10,949,800 | 8.64 | 8.72 | 8.11 | 8.35 | 00:00:00 | | 2008-12-23 | 10,570,300 | 8.38 | 8.39 | 8.06 | 8.16 | 00:00:00 | | 2008-12-24 | 2,883,700 | 8.21 | 8.38 | 8.09 | 8.33 | 00:00:00 | | 2008-12-26 | 5,345,700 | 8.42 | 8.57 | 8.25 | 8.51 | 00:00:00 | | 2008-12-29 | 5,834,600 | 8.42 | 8.75 | 8.00 | 8.75 | 00:00:00 | | 2008-12-30 | 6,575,400 | 8.84 | 8.90 | 8.58 | 8.84 | 00:00:00 | | 2008-12-31 | 7,538,700 | 8.83 | 9.14 | 8.51 | 9.09 | 00:00:00 | | 2009-01-02 | 6,500,000 | 9.07 | 9.80 | 8.84 | 9.69 | 00:00:00 | | 2009-01-05 | 11,049,100 | 9.54 | 9.75 | 9.39 | 9.50 | 00:00:00 | | 2009-01-06 | 8,381,900 | 9.40 | 10.00 | 9.40 | 9.85 | 00:00:00 | | 2009-01-07 | 13,143,300 | 9.57 | 9.66 | 9.00 | 9.05 | 00:00:00 | | 2009-01-08 | 13,664,200 | 8.99 | 9.05 | 8.62 | 8.92 | 00:00:00 | | 2009-01-09 | 9,882,400 | 9.07 | 9.13 | 8.60 | 8.73 | 00:00:00 | | 2009-01-12 | 9,489,900 | 8.77 | 8.77 | 8.36 | 8.45 | 00:00:00 | | 2009-01-13 | 17,272,600 | 8.62 | 8.88 | 8.48 | 8.69 | 00:00:00 | | 2009-01-14 | 21,207,100 | 8.46 | 8.57 | 7.94 | 8.11 | 00:00:00 | | 2009-01-15 | 25,225,000 | 8.07 | 8.18 | 7.69 | 8.03 | 00:00:00 | | 2009-01-16 | 63,884,700 | 8.19 | 8.19 | 7.65 | 8.02 | 00:00:00 | | 2009-01-20 | 26,388,300 | 7.81 | 7.90 | 7.14 | 7.15 | 00:00:00 | | 2009-01-21 | 19,544,000 | 7.39 | 7.69 | 7.15 | 7.69 | 00:00:00 | | 2009-01-22 | 28,269,100 | 6.76 | 7.48 | 6.76 | 7.19 | 00:00:00 | | 2009-01-23 | 20,094,700 | 6.88 | 7.19 | 6.82 | 6.95 | 00:00:00 | | 2009-01-26 | 22,797,900 | 6.75 | 7.25 | 6.69 | 6.92 | 00:00:00 | | 2009-01-27 | 17,416,700 | 6.99 | 7.04 | 6.63 | 6.73 | 00:00:00 | | 2009-01-28 | 17,679,300 | 7.20 | 7.61 | 7.03 | 7.54 | 00:00:00 | | 2009-01-29 | 20,339,500 | 7.23 | 7.36 | 6.76 | 6.80 | 00:00:00 | | 2009-01-30 | 24,241,200 | 6.82 | 6.85 | 6.31 | 6.39 | 00:00:00 | | 2009-02-02 | 26,484,400 | 6.13 | 6.75 | 6.09 | 6.66 | 00:00:00 | | 2009-02-03 | 21,080,600 | 6.50 | 6.83 | 6.50 | 6.79 | 00:00:00 | | 2009-02-04 | 25,408,000 | 6.69 | 6.95 | 6.52 | 6.61 | 00:00:00 | | 2009-02-05 | 30,082,800 | 6.53 | 6.96 | 6.43 | 6.94 | 00:00:00 | | 2009-02-06 | 30,039,900 | 6.77 | 7.20 | 6.74 | 6.98 | 00:00:00 | | 2009-02-09 | 21,248,500 | 6.97 | 7.08 | 6.57 | 6.78 | 00:00:00 | | 2009-02-10 | 29,076,800 | 6.67 | 6.80 | 6.28 | 6.36 | 00:00:00 | | 2009-02-11 | 21,226,100 | 6.39 | 6.66 | 6.26 | 6.47 | 00:00:00 | | 2009-02-12 | 19,645,900 | 6.15 | 6.54 | 6.15 | 6.54 | 00:00:00 | | 2009-02-13 | 15,917,300 | 6.50 | 6.62 | 6.36 | 6.50 | 00:00:00 | | 2009-02-17 | 21,515,400 | 6.01 | 6.32 | 5.99 | 6.12 | 00:00:00 | | 2009-02-18 | 20,155,700 | 6.11 | 6.25 | 5.99 | 6.12 | 00:00:00 | | 2009-02-19 | 25,952,000 | 6.15 | 6.29 | 5.97 | 6.02 | 00:00:00 | | 2009-02-20 | 33,368,000 | 5.88 | 6.15 | 5.87 | 6.04 | 00:00:00 | | 2009-02-23 | 27,335,200 | 6.04 | 6.25 | 5.74 | 5.78 | 00:00:00 | | 2009-02-24 | 36,596,000 | 5.84 | 6.19 | 5.69 | 6.12 | 00:00:00 | | 2009-02-25 | 20,824,800 | 6.09 | 6.24 | 5.82 | 6.06 | 00:00:00 | | 2009-02-26 | 25,730,600 | 6.31 | 6.31 | 5.70 | 5.77 | 00:00:00 | | 2009-02-27 | 27,772,900 | 5.53 | 5.75 | 5.53 | 5.56 | 00:00:00 | | 2009-03-02 | 23,571,300 | 5.46 | 5.54 | 5.27 | 5.28 | 00:00:00 | | 2009-03-03 | 25,210,300 | 5.54 | 5.55 | 5.19 | 5.34 | 00:00:00 | | 2009-03-04 | 21,041,100 | 5.37 | 5.75 | 5.29 | 5.66 | 00:00:00 | | 2009-03-05 | 30,088,700 | 5.42 | 5.64 | 5.32 | 5.35 | 00:00:00 | | 2009-03-06 | 23,499,100 | 5.42 | 5.50 | 5.14 | 5.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|
