News Corporation Historical Data - NWSLV | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
News Corporation (NWSLV)
News Corporation (NWSLV) Historical

News Corporation (NWSLV)

39.75

-0.25

(-0.63%)

Closed November 22 12:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.25	-0.625	40	40	39.75	1080	40	DE
4	2.15	5.71808510638	37.6	40.1	37.5	913	39.81456603	DE
12	-0.75	-1.85185185185	40.5	40.958	35.01	6259	39.15852851	DE
26	0.25	0.632911392405	39.5	42	35.01	4006	39.58430791	DE
52	7.76	24.2575804939	31.99	42	30	2734	38.70354822	DE
156	8.82	28.5160038797	30.93	42	21.792	23476	27.13564661	DE
260	21.18	114.054927302	18.57	42	14.2	22035	24.00424562	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732166100	40	0	0.00	40	40	39.99	165
1732079700	40	0	0.00	40	40	40	1080
1731993300	40	0	0.00	40	40	40	0
1731906900	40	0	0.00	40	40	40	0
1731647700	40	0	0.00	40	40	40	0
1731561300	40	0	0.00	40	40	40	0
1731474900	40	0	0.00	40	40	40	175
1731388500	40	0	0.00	40	40	40	0
1731302100	40	0	0.00	40	40	40	806
1731042900	40	0	0.00	40	40	40	1034
1730956500	40	-0.1	-0.25	40	40	40	21
1730870100	40.1	0.1	0.25	39.75	40.1	39.75	2544
1730783700	40	0	0.00	40	40	38	3701
1730697300	40	0	0.00	40	40	40	315
1730438100	40	0	0.00	40	40	40	0
1730351700	40	0	0.00	40	40	40	0
1730265300	40	2	5.26	40	40	40	250
1730178900	38	0.5	1.33	38	38	37.99	403
1730092500	37.5	-0.2	-0.53	37.51	37.51	37.5	179
1729833300	37.7	0.09	0.24	37.6	37.71	37.6	449
1729746900	37.61	0	0.00	37.61	37.61	37.61	0
1729660500	37.61	0	0.00	37.61	37.61	37.61	0
1729574100	37.61	0	0.00	37.61	37.61	37.61	0
1729487700	37.61	-0.39	-1.03	38	39.28	36.99	30864
1729228500	38	1.49	4.08	38	38	38	182
1729142100	36.51	-0.07	-0.19	38.29	38.3	35.01	593
1729055700	36.58	0	0.00	36.58	36.58	36.58	0
1728969300	36.58	-1.72	-4.49	36.58	36.58	36.58	125
1728882900	38.3	-0.02	-0.05	38.3	38.3	38.3	81
1728623700	38.32	0.02	0.05	38.32	38.32	38.32	15478
1728537300	38.3	0	0.00	38.3	38.3	38.3	87
1728450900	38.3	0.03	0.08	38.3	38.3	38.3	135
1728364500	38.27	0	0.00	38.27	38.27	38.27	0
1728278100	38.27	0.35	0.91	38.1	38.27	38.1	664
1728022500	37.925	-0.33	-0.85	37.925	37.925	37.925	20000
1727936100	38.25	0	0.00	38.25	38.25	38.25	1
1727849700	38.25	-0.15	-0.39	38.25	38.379	38.25	22289
1727763300	38.4	-0.23	-0.58	38.4	38.4	38.4	1204
1727676900	38.625	0	0.00	38.625	38.625	38.625	0
1727417700	38.625	0	0.00	38.625	38.625	38.625	0
1727331300	38.625	0	0.00	38.625	38.625	38.625	0
1727244900	38.625	-0.33	-0.84	38.625	38.625	38.625	14040
1727158500	38.952	0	0.00	38.952	38.952	38.952	0
1727072100	38.952	0	0.00	38.952	38.952	38.952	0
1726812900	38.952	0	0.00	38.952	38.952	38.952	0
1726726500	38.952	0	0.00	38.952	38.952	38.952	0
1726640100	38.952	-1.05	-2.62	38.952	38.952	38.952	8524
1726553700	40	0	0.00	40	40	40	0
1726467300	40	0	0.00	40	40	40	0
1726208100	40	0	0.00	40	40	40	0
1726121700	40	0	0.00	40	40	40	0
1726035300	40	0	0.00	40	40	40	0
1725948900	40	0	0.00	40	40	40	0
1725862500	40	0	0.00	40	40	40	0
1725603300	40	0	0.00	40	40	40	0
1725516900	40	-0.96	-2.34	40	40	40	568
1725430500	40.958	0.96	2.40	40.958	40.958	40.958	61580
1725344100	40	-0.5	-1.23	40.5	40.51	40	398
1725257700	40.5	0	0.00	40.5	40.5	40.5	0
1724998500	40.5	0	0.00	40.5	40.5	40.5	0
1724912100	40.5	0	0.00	40.5	40.5	40.5	0
1724825700	40.5	-0.4	-0.97	40.5	40.5	40.5	31
1724799600	40.895	0	0.00	40.895	40.895	40.895	0
1724713200	40.895	0	0.00	40.895	40.895	40.895	0
1724626800	40.895	0	0.00	40.895	40.895	40.895	0
1724367600	40.895	0	0.00	40.895	40.895	40.895	0

Technical Olympic

Xtrackers IE Public

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions