ASX · NWS · stock
News Corporation (NWS) stock price history
Every ASX trading session of News Corporation from Jul 26, 1999 to Sep 28, 2026: 6,528 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NWS adjusted close, 1999 to 2026
- A$55.79
- All time high, 2025
- A$52.35
- 52 week high, A$35.84 low
- 6,528
- Daily sessions since 1999
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
NWS key facts
- News Corporation (NWS) closed at A$45.13 on Sep 28, 2026 on ASX.
- NWS's all time high close is A$55.79, set on Feb 5, 2025; its all time low close is A$4.00 on Jul 26, 2002.
- NWS's 52 week range is A$35.84 to A$52.35.
- NWS returned -11.8% over the year to Sep 28, 2026 and +40.0% over five years.
- Over ten years NWS returned +155%, +9.8% a year compounded.
- NWS's deepest drawdown was -69.2% from Mar 2, 2000 to Jul 26, 2002.
- DataCedar holds 6,528 daily sessions of NWS history from Jul 26, 1999 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NWS price chart, 1999 to 2026
NWS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.3% |
| 3 months | +10.5% |
| 6 months | +13.3% |
| Year to date | +0.6% |
| 1 year | -11.8% |
| 3 years | +42.5% |
| 5 years | +40.0% |
| 10 years | +155.5% |
| Since Jul 26, 1999 | +605.6% |
| Compound annual growth, 27.2 years | +7.5% |
NWS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$55.79 on Feb 5, 2025
- All time low close
- A$4.00 on Jul 26, 2002
- 52 week high
- A$52.35 on Oct 1, 2025
- 52 week low
- A$35.84 on Feb 12, 2026
- Deepest drawdown
- -69.2% from Mar 2, 2000 to Jul 26, 2002, recovered Nov 28, 2011
- Best single session
- +186.7% on Nov 28, 2011
- Worst single session
- -13.8% on Apr 17, 2000
- Volatility, 1 year annualised
- 27.4%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 1999
- 7.1×
- Best calendar year
- 2011, +187%
- Worst calendar year
- 2002, -27%
NWS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Jul 26, 1999; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$44.29 | A$49.21 | A$35.84 | A$45.13 | +0.6% | 42.1M | 188 |
| 2025 | A$48.94 | A$56.78 | A$43.15 | A$44.86 | -8.6% | 43.3M | 253 |
| 2024 | A$37.40 | A$50.50 | A$36.22 | A$49.07 | +32.1% | 27.3M | 254 |
| 2023 | A$27.17 | A$37.47 | A$23.06 | A$37.15 | +39.1% | 40M | 252 |
| 2022 | A$31.13 | A$32.68 | A$21.36 | A$26.71 | -12.3% | 48.4M | 251 |
| 2021 | A$22.49 | A$34.15 | A$22.11 | A$30.45 | +36.2% | 47.8M | 254 |
| 2020 | A$19.47 | A$24.42 | A$12.60 | A$22.36 | +14.3% | 54.7M | 255 |
| 2019 | A$15.33 | A$20.79 | A$15.33 | A$19.57 | +27.1% | 42.1M | 253 |
| 2018 | A$19.97 | A$21.40 | A$15.12 | A$15.39 | -24.6% | 53.8M | 253 |
| 2017 | A$15.92 | A$21.30 | A$14.82 | A$20.42 | +28.8% | 38.5M | 252 |
| 2016 | A$18.31 | A$18.89 | A$13.97 | A$15.86 | -13.6% | 75.2M | 253 |
| 2015 | A$17.50 | A$20.80 | A$16.20 | A$18.35 | +4.7% | 52.1M | 255 |
| 2014 | A$18.90 | A$19.20 | A$15.29 | A$17.52 | -6.9% | 40.4M | 253 |
| 2013 | A$15.61 | A$19.11 | A$14.79 | A$18.83 | +16.6% | 69.1M | 137 |
| 2011 | A$5.63 | A$16.14 | A$5.63 | A$16.14 | +186.7% | 1.4M | 227 |
| 2010 | A$5.63 | A$5.63 | A$5.63 | A$5.63 | 0.0% | 0 | 253 |
| 2009 | A$5.63 | A$5.63 | A$5.63 | A$5.63 | 0.0% | 0 | 254 |
| 2008 | A$5.63 | A$5.63 | A$5.63 | A$5.63 | 0.0% | 0 | 254 |
| 2007 | A$5.63 | A$5.63 | A$5.63 | A$5.63 | 0.0% | 0 | 253 |
| 2006 | A$5.63 | A$5.63 | A$5.63 | A$5.63 | 0.0% | 0 | 252 |
| 2005 | A$5.63 | A$5.63 | A$5.63 | A$5.63 | 0.0% | 0 | 252 |
| 2004 | A$5.70 | A$5.94 | A$5.39 | A$5.63 | -0.8% | 1.2B | 261 |
| 2003 | A$5.50 | A$6.53 | A$4.35 | A$5.67 | +4.4% | 4.1B | 261 |
| 2002 | A$7.39 | A$7.47 | A$3.99 | A$5.43 | -26.5% | 4.6B | 261 |
| 2001 | A$6.80 | A$9.44 | A$5.57 | A$7.39 | +11.6% | 2.6B | 261 |
| 2000 | A$7.00 | A$13.25 | A$6.39 | A$6.62 | -5.3% | 2.4B | 261 |
| 1999 | A$6.40 | A$7.62 | A$4.78 | A$7.00 | n/a | 849.3M | 115 |
NWS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$45.13 | -7.2% |
| August 2026 | A$48.64 | +7.3% |
| July 2026 | A$45.32 | +9.3% |
| June 2026 | A$41.46 | -1.8% |
| May 2026 | A$42.21 | -0.4% |
| April 2026 | A$42.36 | +0.6% |
| March 2026 | A$42.09 | +11.8% |
| February 2026 | A$37.66 | -13.7% |
| January 2026 | A$43.64 | -2.7% |
| December 2025 | A$44.86 | +0.8% |
| November 2025 | A$44.50 | -3.4% |
| October 2025 | A$46.07 | -10.9% |
About the NWS data
Daily bars. 6,528 sessions from Jul 26, 1999 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 26, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NWS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
NWS share price history
