|
 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 | | 2009-03-06 | 23,499,100 | 5.42 | 5.50 | 5.14 | 5.31 | 00:00:00 | | 2009-03-09 | 23,026,900 | 5.19 | 5.27 | 4.95 | 4.99 | 00:00:00 | | 2009-03-10 | 34,126,400 | 5.08 | 5.53 | 4.95 | 5.51 | 00:00:00 | | 2009-03-11 | 27,885,900 | 5.60 | 5.76 | 5.36 | 5.71 | 00:00:00 | | 2009-03-12 | 20,932,900 | 5.50 | 5.89 | 5.48 | 5.85 | 00:00:00 | | 2009-03-13 | 14,494,600 | 6.20 | 6.20 | 5.78 | 6.00 | 00:00:00 | | 2009-03-16 | 16,399,900 | 6.28 | 6.32 | 5.99 | 6.01 | 00:00:00 | | 2009-03-17 | 13,256,400 | 6.15 | 6.36 | 6.03 | 6.36 | 00:00:00 | | 2009-03-18 | 15,713,200 | 6.21 | 6.64 | 6.17 | 6.53 | 00:00:00 | | 2009-03-19 | 24,303,700 | 6.59 | 6.70 | 6.13 | 6.22 | 00:00:00 | | 2009-03-20 | 24,505,500 | 6.44 | 6.45 | 6.02 | 6.08 | 00:00:00 | | 2009-03-23 | 20,727,200 | 6.37 | 6.75 | 6.29 | 6.75 | 00:00:00 | | 2009-03-24 | 18,288,600 | 6.64 | 6.84 | 6.55 | 6.67 | 00:00:00 | | 2009-03-25 | 18,078,300 | 6.81 | 7.05 | 6.52 | 6.78 | 00:00:00 | | 2009-03-26 | 21,994,300 | 7.05 | 7.11 | 6.82 | 7.03 | 00:00:00 | | 2009-03-27 | 19,975,600 | 7.01 | 7.03 | 6.86 | 6.94 | 00:00:00 | | 2009-03-30 | 22,764,100 | 6.93 | 6.93 | 6.40 | 6.48 | 00:00:00 | | 2009-03-31 | 23,779,600 | 6.72 | 6.78 | 6.48 | 6.62 | 00:00:00 | | 2009-04-01 | 21,503,800 | 6.51 | 7.01 | 6.43 | 6.96 | 00:00:00 | | 2009-04-02 | 20,634,500 | 7.27 | 7.63 | 7.16 | 7.53 | 00:00:00 | | 2009-04-03 | 16,326,700 | 7.63 | 7.86 | 7.49 | 7.80 | 00:00:00 | | 2009-04-06 | 12,841,400 | 7.68 | 7.85 | 7.46 | 7.56 | 00:00:00 | | 2009-04-07 | 17,769,100 | 7.52 | 7.52 | 7.12 | 7.22 | 00:00:00 | | 2009-04-08 | 14,263,100 | 7.27 | 7.38 | 7.08 | 7.26 | 00:00:00 | | 2009-04-09 | 20,262,200 | 7.36 | 7.89 | 7.35 | 7.82 | 00:00:00 | | 2009-04-13 | 9,473,600 | 7.64 | 7.82 | 7.57 | 7.73 | 00:00:00 | | 2009-04-14 | 18,451,700 | 7.70 | 7.70 | 7.33 | 7.40 | 00:00:00 | | 2009-04-15 | 14,865,000 | 7.37 | 7.53 | 7.21 | 7.53 | 00:00:00 | | 2009-04-16 | 15,138,500 | 7.74 | 8.05 | 7.66 | 7.96 | 00:00:00 | | 2009-04-17 | 17,041,800 | 8.11 | 8.39 | 7.84 | 8.32 | 00:00:00 | | 2009-04-20 | 17,653,100 | 7.83 | 7.93 | 7.54 | 7.59 | 00:00:00 | | 2009-04-21 | 12,363,300 | 7.46 | 7.84 | 7.18 | 7.76 | 00:00:00 | | 2009-04-22 | 10,712,500 | 7.48 | 7.97 | 7.42 | 7.78 | 00:00:00 | | 2009-04-23 | 12,390,400 | 7.46 | 7.76 | 7.42 | 7.67 | 00:00:00 | | 2009-04-24 | 13,647,500 | 7.68 | 8.05 | 7.58 | 7.94 | 00:00:00 | | 2009-04-27 | 12,938,500 | 7.64 | 7.78 | 7.44 | 7.58 | 00:00:00 | | 2009-04-28 | 13,309,300 | 7.51 | 7.66 | 7.44 | 7.53 | 00:00:00 | | 2009-04-29 | 18,358,100 | 7.75 | 8.32 | 7.62 | 8.15 | 00:00:00 | | 2009-04-30 | 21,410,800 | 8.20 | 8.65 | 8.17 | 8.26 | 00:00:00 | | 2009-05-01 | 10,116,200 | 8.26 | 8.44 | 8.15 | 8.38 | 00:00:00 | | 2009-05-04 | 13,215,600 | 8.64 | 9.06 | 8.57 | 8.99 | 00:00:00 | | 2009-05-05 | 13,710,600 | 9.34 | 9.37 | 8.82 | 9.03 | 00:00:00 | | 2009-05-06 | 19,964,000 | 8.93 | 9.53 | 8.88 | 9.45 | 00:00:00 | | 2009-05-07 | 28,560,900 | 10.01 | 10.42 | 9.32 | 9.45 | 00:00:00 | | 2009-05-08 | 21,445,600 | 9.65 | 9.81 | 9.40 | 9.66 | 00:00:00 | | 2009-05-11 | 18,548,900 | 9.59 | 9.61 | 9.16 | 9.20 | 00:00:00 | | 2009-05-12 | 19,522,900 | 9.38 | 9.44 | 8.60 | 8.96 | 00:00:00 | | 2009-05-13 | 21,638,500 | 8.80 | 8.81 | 8.28 | 8.34 | 00:00:00 | | 2009-05-14 | 17,387,400 | 8.55 | 8.98 | 8.52 | 8.83 | 00:00:00 | | 2009-05-15 | 13,352,600 | 8.81 | 8.99 | 8.57 | 8.60 | 00:00:00 | | 2009-05-18 | 11,208,300 | 8.71 | 9.18 | 8.63 | 9.18 | 00:00:00 | | 2009-05-19 | 14,138,500 | 9.20 | 9.37 | 9.06 | 9.20 | 00:00:00 | | 2009-05-20 | 12,410,900 | 9.33 | 9.40 | 8.99 | 9.06 | 00:00:00 | | 2009-05-21 | 21,828,100 | 8.87 | 8.95 | 8.37 | 8.60 | 00:00:00 | | 2009-05-22 | 11,066,100 | 8.67 | 8.97 | 8.55 | 8.83 | 00:00:00 | | 2009-05-26 | 17,065,200 | 8.63 | 9.38 | 8.62 | 9.34 | 00:00:00 | | 2009-05-27 | 17,210,800 | 9.37 | 9.46 | 9.18 | 9.26 | 00:00:00 | | 2009-05-28 | 15,017,300 | 9.57 | 9.60 | 9.18 | 9.52 | 00:00:00 | | 2009-05-29 | 19,670,300 | 9.82 | 9.87 | 9.50 | 9.78 | 00:00:00 | | 2009-06-01 | 19,068,500 | 10.09 | 10.42 | 9.98 | 10.40 | 00:00:00 | | 2009-06-02 | 16,916,100 | 10.31 | 10.71 | 10.29 | 10.61 | 00:00:00 | | 2009-06-03 | 17,984,000 | 10.50 | 10.53 | 10.09 | 10.34 | 00:00:00 | | 2009-06-04 | 13,985,600 | 10.37 | 10.46 | 10.18 | 10.26 | 00:00:00 | | 2009-06-05 | 12,218,100 | 10.37 | 10.45 | 10.06 | 10.24 | 00:00:00 | | 2009-06-08 | 13,271,300 | 10.00 | 10.62 | 9.98 | 10.42 | 00:00:00 | | 2009-06-09 | 10,845,600 | 10.32 | 10.51 | 10.21 | 10.46 | 00:00:00 | | 2009-06-10 | 13,852,700 | 10.62 | 10.69 | 10.28 | 10.51 | 00:00:00 | | 2009-06-11 | 17,643,500 | 10.52 | 10.71 | 10.42 | 10.50 | 00:00:00 | | 2009-06-12 | 10,828,700 | 10.36 | 10.48 | 10.09 | 10.41 | 00:00:00 | | 2009-06-15 | 14,124,200 | 10.07 | 10.20 | 9.64 | 9.81 | 00:00:00 | | 2009-06-16 | 19,065,100 | 9.98 | 9.98 | 9.34 | 9.41 | 00:00:00 | | 2009-06-17 | 18,665,400 | 9.40 | 9.57 | 9.19 | 9.40 | 00:00:00 | | 2009-06-18 | 11,402,100 | 9.43 | 9.61 | 9.31 | 9.38 | 00:00:00 | | 2009-06-19 | 19,299,900 | 9.54 | 9.65 | 9.40 | 9.54 | 00:00:00 | | 2009-06-22 | 15,969,600 | 9.50 | 9.50 | 8.98 | 9.05 | 00:00:00 | | 2009-06-23 | 18,406,500 | 9.14 | 9.30 | 8.98 | 9.07 | 00:00:00 | | 2009-06-24 | 29,753,200 | 9.27 | 9.31 | 8.92 | 8.99 | 00:00:00 | | 2009-06-25 | 21,928,500 | 9.02 | 9.28 | 8.98 | 9.15 | 00:00:00 | | 2009-06-26 | 29,270,000 | 9.06 | 9.15 | 8.88 | 9.10 | 00:00:00 | | 2009-06-29 | 13,122,200 | 9.11 | 9.36 | 9.03 | 9.27 | 00:00:00 | | 2009-06-30 | 14,523,000 | 9.44 | 9.44 | 9.00 | 9.11 | 00:00:00 | | 2009-07-01 | 16,563,100 | 9.29 | 9.54 | 9.14 | 9.27 | 00:00:00 | | 2009-07-02 | 19,861,600 | 9.19 | 9.19 | 8.58 | 8.60 | 00:00:00 | | 2009-07-06 | 17,888,800 | 8.64 | 8.72 | 8.39 | 8.54 | 00:00:00 | | 2009-07-07 | 20,914,000 | 8.52 | 8.57 | 8.13 | 8.17 | 00:00:00 | | 2009-07-08 | 25,678,800 | 8.35 | 8.36 | 8.01 | 8.15 | 00:00:00 | | 2009-07-09 | 15,136,600 | 8.40 | 8.45 | 8.12 | 8.23 | 00:00:00 | | 2009-07-10 | 15,384,700 | 8.18 | 8.36 | 8.00 | 8.17 | 00:00:00 | | 2009-07-13 | 15,493,300 | 8.14 | 8.33 | 7.94 | 8.32 | 00:00:00 | | 2009-07-14 | 11,067,200 | 8.42 | 8.58 | 8.31 | 8.54 | 00:00:00 | | 2009-07-15 | 22,709,100 | 8.78 | 8.87 | 8.67 | 8.86 | 00:00:00 | | 2009-07-16 | 12,884,400 | 8.97 | 9.29 | 8.95 | 9.25 | 00:00:00 | | 2009-07-17 | 11,224,200 | 9.32 | 9.35 | 9.14 | 9.24 | 00:00:00 | | 2009-07-20 | 10,711,400 | 9.41 | 9.68 | 9.37 | 9.67 | 00:00:00 | | 2009-07-21 | 13,638,600 | 9.78 | 9.80 | 9.44 | 9.64 | 00:00:00 | | 2009-07-22 | 12,335,200 | 9.69 | 9.81 | 9.53 | 9.67 | 00:00:00 | | 2009-07-23 | 21,029,700 | 9.65 | 10.05 | 9.62 | 9.87 | 00:00:00 | | 2009-07-24 | 15,818,900 | 9.83 | 10.06 | 9.70 | 9.89 | 00:00:00 | | 2009-07-27 | 15,202,800 | 9.95 | 10.23 | 9.86 | 10.20 | 00:00:00 | | 2009-07-28 | 16,976,600 | 10.25 | 10.47 | 10.04 | 10.32 | 00:00:00 | | 2009-07-29 | 13,566,200 | 10.05 | 10.20 | 9.76 | 9.93 | 00:00:00 | | 2009-07-30 | 15,716,000 | 10.10 | 10.52 | 10.10 | 10.42 | 00:00:00 | | 2009-07-31 | 17,231,900 | 10.51 | 10.56 | 10.29 | 10.33 | 00:00:00 | | 2009-08-03 | 19,121,400 | 10.65 | 10.76 | 10.38 | 10.71 | 00:00:00 | | 2009-08-04 | 11,497,700 | 10.61 | 10.69 | 10.43 | 10.59 | 00:00:00 | | 2009-08-05 | 17,776,000 | 10.56 | 10.66 | 10.17 | 10.58 | 00:00:00 | | 2009-08-06 | 19,178,800 | 10.83 | 11.17 | 10.53 | 10.66 | 00:00:00 | | 2009-08-07 | 20,418,000 | 10.94 | 11.50 | 10.92 | 11.43 | 00:00:00 | | 2009-08-10 | 14,118,500 | 11.45 | 11.49 | 11.18 | 11.44 | 00:00:00 | | 2009-08-11 | 13,580,000 | 11.17 | 11.30 | 10.82 | 10.98 | 00:00:00 | | 2009-08-12 | 16,105,200 | 10.81 | 11.35 | 10.75 | 11.26 | 00:00:00 | | 2009-08-13 | 13,456,600 | 11.25 | 11.36 | 10.96 | 11.22 | 00:00:00 | | 2009-08-14 | 11,588,200 | 11.31 | 11.35 | 10.74 | 10.94 | 00:00:00 | | 2009-08-17 | 13,613,300 | 10.64 | 10.84 | 10.40 | 10.41 | 00:00:00 | | 2009-08-18 | 14,479,500 | 10.62 | 10.70 | 10.51 | 10.62 | 00:00:00 | | 2009-08-19 | 11,309,300 | 10.41 | 10.93 | 10.35 | 10.79 | 00:00:00 | | 2009-08-20 | 12,168,200 | 10.89 | 10.95 | 10.74 | 10.91 | 00:00:00 | | 2009-08-21 | 15,490,900 | 10.88 | 11.22 | 10.53 | 11.17 | 00:00:00 | | 2009-08-24 | 9,423,200 | 11.24 | 11.33 | 10.98 | 11.08 | 00:00:00 | | 2009-08-25 | 13,957,400 | 11.34 | 11.39 | 10.92 | 10.96 | 00:00:00 | | 2009-08-26 | 13,360,100 | 10.99 | 11.16 | 10.84 | 11.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|
