ASX · NWSLV · stock
News Corporation (NWSLV) stock price history
Every ASX trading session of News Corporation from Sep 29, 2005 to Sep 29, 2026: 5,312 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 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.
NWSLV adjusted close, 2005 to 2026
- A$46.43
- All time high, 2025
- A$45.75
- 52 week high, A$31.57 low
- 5,312
- Daily sessions since 2005
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
NWSLV key facts
- News Corporation (NWSLV) closed at A$40.08 on Sep 29, 2026 on ASX.
- NWSLV's all time high close is A$46.43, set on Sep 30, 2025; its all time low close is A$7.53 on Mar 9, 2009.
- NWSLV's 52 week range is A$31.57 to A$45.75.
- NWSLV returned -7.5% over the year to Sep 29, 2026 and +24.7% over five years.
- Over ten years NWSLV returned +133%, +8.8% a year compounded.
- NWSLV's deepest drawdown was -74.1% from Feb 8, 2007 to Mar 9, 2009.
- DataCedar holds 5,312 daily sessions of NWSLV history from Sep 29, 2005 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
NWSLV price chart, 2005 to 2026
NWSLV returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.0% |
| 3 months | +11.6% |
| 6 months | +25.6% |
| Year to date | +4.7% |
| 1 year | -7.5% |
| 3 years | +31.2% |
| 5 years | +24.7% |
| 10 years | +133.2% |
| Since Sep 29, 2005 | +109.8% |
| Compound annual growth, 21.0 years | +3.6% |
NWSLV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$46.43 on Sep 30, 2025
- All time low close
- A$7.53 on Mar 9, 2009
- 52 week high
- A$45.75 on Oct 2, 2025
- 52 week low
- A$31.57 on Mar 2, 2026
- Deepest drawdown
- -74.1% from Feb 8, 2007 to Mar 9, 2009, recovered May 3, 2013
- Best single session
- +30.0% on Feb 21, 2024
- Worst single session
- -56.1% on Jun 19, 2013
- Volatility, 1 year annualised
- 29.6%
- Sessions closing higher, 1 year
- 16%
- Growth of 1 since 2005
- 2.1×
- Best calendar year
- 2023, +37%
- Worst calendar year
- 2008, -47%
NWSLV 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. 2005 starts on Sep 29, 2005; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$38.29 | A$43.10 | A$31.57 | A$40.08 | +4.7% | 255.7K | 189 |
| 2025 | A$39.60 | A$46.43 | A$37.79 | A$38.29 | -3.3% | 2M | 253 |
| 2024 | A$35.46 | A$41.58 | A$29.55 | A$39.60 | +13.2% | 160.6K | 254 |
| 2023 | A$25.44 | A$34.97 | A$22.58 | A$34.97 | +37.5% | 1.7M | 252 |
| 2022 | A$29.96 | A$31.73 | A$21.78 | A$25.44 | -15.5% | 2.5M | 251 |
| 2021 | A$22.54 | A$35.20 | A$22.43 | A$30.11 | +33.4% | 908.4K | 254 |
| 2020 | A$19.22 | A$24.18 | A$13.64 | A$22.56 | +17.4% | 4.5M | 255 |
| 2019 | A$14.99 | A$20.35 | A$14.99 | A$19.22 | +28.2% | 1.7M | 253 |
| 2018 | A$19.59 | A$21.05 | A$14.83 | A$14.99 | -24.2% | 4.1M | 253 |
| 2017 | A$15.06 | A$21.25 | A$14.83 | A$19.79 | +26.8% | 2.9M | 252 |
| 2016 | A$17.45 | A$18.18 | A$13.61 | A$15.61 | -10.7% | 9.4M | 253 |
| 2015 | A$18.12 | A$21.18 | A$16.56 | A$17.48 | -4.1% | 388.8K | 255 |
| 2014 | A$19.00 | A$19.48 | A$15.69 | A$18.23 | -5.0% | 3.8M | 253 |
| 2013 | A$23.10 | A$32.77 | A$13.42 | A$19.20 | -15.1% | 26.7M | 253 |
| 2012 | A$16.61 | A$23.52 | A$16.53 | A$22.62 | +36.5% | 44.9M | 253 |
| 2011 | A$13.59 | A$16.59 | A$12.16 | A$16.57 | +22.6% | 196.6M | 248 |
| 2010 | A$14.58 | A$16.59 | A$12.46 | A$13.52 | -7.6% | 155.3M | 253 |
| 2009 | A$11.91 | A$14.78 | A$7.43 | A$14.62 | +22.8% | 157.7M | 254 |
| 2008 | A$21.95 | A$22.03 | A$8.57 | A$11.91 | -46.6% | 84.3M | 254 |
| 2007 | A$25.81 | A$29.10 | A$21.20 | A$22.30 | -13.8% | 79.2M | 253 |
| 2006 | A$20.29 | A$26.77 | A$19.30 | A$25.87 | +27.5% | 130.2M | 252 |
| 2005 | A$19.10 | A$20.39 | A$17.53 | A$20.29 | n/a | 58.1M | 65 |
NWSLV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$40.08 | -6.1% |
| August 2026 | A$42.70 | +8.1% |
| July 2026 | A$39.50 | +10.0% |
| June 2026 | A$35.91 | -1.3% |
| May 2026 | A$36.38 | +7.3% |
| April 2026 | A$33.92 | 0.0% |
| March 2026 | A$33.92 | +6.6% |
| February 2026 | A$31.82 | -14.7% |
| January 2026 | A$37.29 | -2.6% |
| December 2025 | A$38.29 | -3.8% |
| November 2025 | A$39.78 | +5.2% |
| October 2025 | A$37.80 | -18.6% |
About the NWSLV data
Daily bars. 5,312 sessions from Sep 29, 2005 to Sep 29, 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 22, 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 Sep 29, 2005, 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/NWSLV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
NWSLV share price history
