Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sun 24-Apr-28 08:42:13 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(NCP) NEWS CORPORATION LIMITED (THE) Daily Prices Page 10...

     Prev Section TOC    Company Info for NCP    Limits Next Section


Company Details for (NCP) NEWS CORPORATION LIMITED (THE)

Listing Code NCP
Listing Name NEWS CORPORATION LIMITED (THE)
GICS Sector Media
ISIN Name NEWS CORPORATION
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000NCP0


Maximum Price date available .. Friday 26th April 2024
Latest price with VOLUME for NCP .. Wednesday 3rd November 2004

NCP is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 160,380 0.0
MAX 28 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for NCP    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>


End of day Prices (full format),

150 Days for (NCP) NEWS CORPORATION LIMITED (THE)
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2000-Feb-28 Mon ### 23.55 ### 23.4 3,868,249 ### 94.3 94.3 ###
2000-Feb-25 Fri 22.4 22.5 ### 22.257 29,801,945 335,271,881 ### ### ###
2000-Feb-24 Thu 23.148 23.2 ### ### 2,460,855 ### ### ### 0.0
2000-Feb-23 Wed 22.7 ### ### ### 3,476,687 0 75.3 75.3 0.0
2000-Feb-22 Tue 23 23.21 ### ### 43.9 43.9 0.0
2000-Feb-21 Mon 22.8 ### ### ### 71.2 71.2 0.0
2000-Feb-18 Fri ### 23.42 22.85 ### 3,857,624 ### ### ### 0.0
2000-Feb-17 Thu 23.371 23.7 23 23.542 7,454,024 ### 69.7 69.7 ###
2000-Feb-16 Wed ### 24.5 23.51 ### 71.8 71.8 0.0
2000-Feb-15 Tue 22.5 23 22.45 22.86 ### ### 1.6
2000-Feb-14 Mon 22.5 ### ### 22.25 29.6 29.6 ###
2000-Feb-11 Fri 23 ### 22.8 23.052 4,225,524 48,170,973 ### ### ###
2000-Feb-10 Thu 23.275 24 22.27 23.7 ### ### 1.7
2000-Feb-09 Wed ### 22 21.44 ### 6,074,556 131,939,356 71.3 71.3 0.0
2000-Feb-08 Tue 20.8 21.45 20.8 21.2 6,194,956 130,868,445 85.3 85.3 1.5
2000-Feb-07 Mon 20.55 ### 20.48 ### ### ### 0.0
2000-Feb-04 Fri ### ### 20.85 20.882 9,299,181 ### 21.8 21.8 ###
2000-Feb-03 Thu ### 21.8 ### ### 10,633,722 ### ### ### 0.0
2000-Feb-02 Wed 19.049 20.55 19.049 ### 10,334,328 204,614,527 ### ### 0.0
2000-Feb-01 Tue ### 18.85 18.58 ### ### ### 0.0
2000-Jan-31 Mon 18.2 ### ### 18.45 8,047,441 0 ### ### 1.3
2000-Jan-28 Fri ### ### ### ### ### ### 0.0
2000-Jan-27 Thu ### 16.72 ### ### ### ### 0.0
2000-Jan-25 Tue ### ### ### 16.23 3,462,488 0 ### ### ###
2000-Jan-24 Mon 16.5 ### ### ### 2,051,222 0 32.6 32.6 0.0
2000-Jan-21 Fri ### 16.8 16.58 16.58 30.3 30.3 1.2
2000-Jan-20 Thu ### 17.2 ### ### 3,401,942 ### 83.5 83.5 0.0
2000-Jan-19 Wed 16.8 16.89 ### ### 31.2 31.2 0.0
2000-Jan-18 Tue 17.2 17.45 ### ### 2,773,949 ### 71.3 71.3 0.0
2000-Jan-17 Mon 17.5 17.52 ### ### 3,866,151 33,867,482 ### ### 0.0
2000-Jan-14 Fri ### ### ### 17.443 83.4 83.4 1.2
2000-Jan-13 Thu 16.277 ### 16.277 ### 89.0 89.0 0.0
2000-Jan-12 Wed 16.5 ### ### 16.472 8,512,745 0 35.3 35.3 ###
2000-Jan-11 Tue ### ### ### ### 18,722,371 0 95.4 95.4 0.0
2000-Jan-10 Mon 14.4 ### ### 14.55 74.7 74.7 ###
2000-Jan-07 Fri 14.257 ### ### ### 39.1 39.1 0.0
2000-Jan-06 Thu ### ### ### 14.21 3,981,657 0 ### ### ###
2000-Jan-05 Wed 14.2 ### ### ### 4,236,571 0 43.2 43.2 0.0
2000-Jan-04 Tue 14.486 14.83 ### ### 74.0 74.0 0.0
1999-Dec-31 Fri ### ### 14.58 14.79 ### ### ###
1999-Dec-30 Thu ### ### 14.58 14.79 ### ### ###
1999-Dec-29 Wed 14.75 ### 14.7 14.77 253,174 1,860,828 ### ### 1.1
1999-Dec-28 Tue ### 14.8 ### 14.75 6,435,026 ### ### ### ###
1999-Dec-27 Mon ### 14.8 ### 14.75 6,435,026 ### ### ### ###
1999-Dec-24 Fri ### 14.8 ### 14.75 6,435,026 ### ### ### ###
1999-Dec-23 Thu 14.7 14.81 14.4 ### 1,472,945 ### ### ### 0.0
1999-Dec-22 Wed 14.49 ### ### ### 75.6 75.6 0.0
1999-Dec-21 Tue ### ### 14.42 14.49 34.0 34.0 ###
1999-Dec-20 Mon ### ### ### 14.73 ### ### 1.1
1999-Dec-17 Fri ### ### ### 15.4 3,247,046 0 ### ### ###
1999-Dec-16 Thu 15.644 ### 15.4 15.49 5,478,221 ### ### ### ###
1999-Dec-15 Wed ### 15.45 ### 15.28 33.0 33.0 ###
1999-Dec-14 Tue ### ### ### 15.177 6,665,271 0 ### ### 1.1
1999-Dec-13 Mon 15.558 15.56 15.25 15.49 ### ### ###
1999-Dec-10 Fri ### ### 15.45 15.85 6,250,044 48,281,589 ### ### 1.1
1999-Dec-09 Thu 15.51 ### 15.51 ### ### ### 0.0
1999-Dec-08 Wed ### 15.42 ### ### ### ### 0.0
1999-Dec-07 Tue ### ### ### ### 5,364,323 0 30.9 30.9 0.0
1999-Dec-06 Mon 14.85 15.75 14.79 ### ### ### 0.0
1999-Dec-03 Fri 14.55 14.78 14.4 ### 79.5 79.5 0.0
1999-Dec-02 Thu ### ### ### ### 74.3 74.3 0.0
1999-Dec-01 Wed 13.49 13.51 13.43 ### ### ### 0.0
1999-Nov-30 Tue ### 13.7 13.55 ### 7,881,183 ### 40.4 40.4 0.0
1999-Nov-29 Mon ### 13.72 13.58 ### ### ### 0.0
1999-Nov-26 Fri ### 13.4 ### ### 82.4 82.4 0.0
1999-Nov-25 Thu ### ### ### ### 4,564,681 0 66.9 66.9 0.0
1999-Nov-24 Wed ### ### ### ### 4,346,070 0 ### ### 0.0
1999-Nov-23 Tue ### ### ### 13.2 5,538,673 0 30.7 30.7 0.9
1999-Nov-22 Mon ### ### ### 13.159 28.1 28.1 ###
1999-Nov-19 Fri 13.185 13.53 13.185 13.4 81.5 81.5 1.0
1999-Nov-18 Thu ### 13.27 ### ### 3,014,375 20,000,378 ### ### 0.0
1999-Nov-17 Wed 12.8 13.21 12.8 13.21 ### ### ###
1999-Nov-16 Tue ### 12.78 12.58 12.73 ### ### ###
1999-Nov-15 Mon 12.71 ### 12.71 12.86 ### ### 0.9
1999-Nov-12 Fri ### ### ### ### ### ### 0.0
1999-Nov-11 Thu ### 12.25 ### 12.25 71.5 71.5 0.9
1999-Nov-10 Wed 11.55 ### 11.55 12.047 91.1 91.1 ###
1999-Nov-09 Tue ### ### 11.41 11.5 ### ### ###
1999-Nov-08 Mon 11.926 ### 11.56 ### 2,071,471 ### 16.5 16.5 0.0
1999-Nov-05 Fri ### ### 11.87 ### ### ### 0.0
1999-Nov-04 Thu 12.2 12.24 ### ### 29.0 29.0 0.0
1999-Nov-03 Wed ### ### 11.85 ### ### ### 0.0
1999-Nov-02 Tue 11.76 ### 11.76 ### 3,809,825 22,401,771 ### ### 0.0
1999-Nov-01 Mon ### 11.52 ### 11.52 3,918,881 22,572,754 85.0 85.0 0.8
1999-Oct-29 Fri ### 11.45 ### ### 6,724,247 ### ### ### 0.0
1999-Oct-28 Thu ### ### ### 10.885 78.1 78.1 0.8
1999-Oct-27 Wed 10.7 10.8 ### ### 1,808,274 9,764,679 32.5 32.5 0.0
1999-Oct-26 Tue ### ### 10.82 10.86 2,615,046 ### ### ### 0.8
1999-Oct-25 Mon 11.076 11.25 ### 11.25 ### ### ###
1999-Oct-22 Fri ### ### ### 10.83 81.6 81.6 ###
1999-Oct-21 Thu ### 10.59 10.46 10.59 ### ### ###
1999-Oct-20 Wed 10.5 10.5 10.25 ### ### ### 0.0
1999-Oct-19 Tue 10.352 10.352 ### ### 17.1 17.1 0.0
1999-Oct-18 Mon ### 10.56 ### 10.25 2,464,957 13,014,972 38.9 38.9 0.7
1999-Oct-15 Fri 10.7 10.7 ### ### 13.3 13.3 0.0
1999-Oct-14 Thu 10.75 10.8 ### 10.75 ### ### 0.8
1999-Oct-13 Wed ### ### 10.8 10.85 ### ### 0.8
1999-Oct-12 Tue ### ### ### ### 1,897,526 0 73.2 73.2 0.0
1999-Oct-11 Mon 10.876 ### 10.82 ### ### ### 0.0
1999-Oct-08 Fri 10.875 10.88 10.73 10.74 26.3 26.3 0.8
1999-Oct-07 Thu 10.881 ### 10.88 10.921 4,330,340 23,557,049 72.6 72.6 ###
1999-Oct-06 Wed 10.884 ### 10.85 ### 3,760,020 ### 74.3 74.3 0.0
1999-Oct-05 Tue 10.979 ### ### ### ### ### 0.0
1999-Oct-04 Mon 10.829 10.829 ### 10.75 1,157,420 6,266,850 ### ### 0.8
1999-Oct-01 Fri 10.89 ### 10.85 10.886 2,523,182 ### 29.4 29.4 0.8
1999-Sep-30 Thu ### ### 10.752 10.752 ### ### ###
1999-Sep-29 Wed ### ### ### ### 2,662,747 0 ### ### 0.0
1999-Sep-28 Tue 11.25 ### 11.24 ### 2,984,151 16,770,928 ### ### 0.0
1999-Sep-27 Mon ### 11.24 ### 11.2 2,098,489 ### 73.5 73.5 0.8
1999-Sep-24 Fri ### 11.22 ### ### 5,401,757 30,303,856 ### ### 0.0
1999-Sep-23 Thu 11.24 11.27 ### 11.25 ### ### ###
1999-Sep-22 Wed 11.2 11.4 ### 11.27 5,464,053 ### 71.3 71.3 ###
1999-Sep-21 Tue 11.5 11.52 11.4 11.5 2,163,289 ### ### ### ###
1999-Sep-20 Mon ### 11.55 ### 11.49 2,841,346 16,408,773 80.2 80.2 ###
1999-Sep-17 Fri 11.343 11.4 11.2 ### ### ### 0.0
1999-Sep-16 Thu ### 11.43 11.26 11.28 4,141,085 ### ### ### 0.8
1999-Sep-15 Wed ### ### ### 11.5 31.7 31.7 ###
1999-Sep-14 Tue ### ### ### 11.72 22.0 22.0 0.8
1999-Sep-13 Mon 12.158 ### 11.86 ### 3,283,678 ### ### ### 0.0
1999-Sep-10 Fri ### 12.26 ### ### 3,317,585 ### 76.0 76.0 0.0
1999-Sep-09 Thu ### ### ### ### 4,300,246 0 ### ### 0.0
1999-Sep-08 Wed ### 11.73 ### 11.72 78.5 78.5 0.8
1999-Sep-07 Tue 11.75 11.75 ### ### ### ### 0.0
1999-Sep-06 Mon ### 11.72 11.5 11.7 2,947,125 34,216,121 ### ### 0.8
1999-Sep-03 Fri ### 11.41 11.23 11.355 35.5 35.5 ###
1999-Sep-02 Thu ### ### 11.49 11.54 30.6 30.6 0.8
1999-Sep-01 Wed 11.5 ### 11.45 11.55 3,505,277 ### ### ### 0.8
1999-Aug-31 Tue 11.689 11.78 11.4 11.45 4,499,089 52,144,441 15.8 15.8 0.8
1999-Aug-30 Mon 11.8 ### 11.75 ### ### ### 0.0
1999-Aug-27 Fri 12.021 12.2 ### ### ### ### 0.0
1999-Aug-26 Thu ### ### ### ### 6,845,475 0 28.7 28.7 0.0
1999-Aug-25 Wed 12.2 12.25 ### ### 3,413,926 ### ### ### 0.0
1999-Aug-24 Tue ### ### 12.45 12.48 3,184,527 19,823,680 ### ### ###
1999-Aug-23 Mon ### ### 12.56 ### 2,377,342 ### ### ### 0.0
1999-Aug-20 Fri 12.55 ### 12.54 12.55 ### ### ###
1999-Aug-19 Thu 12.24 12.59 12.2 12.542 88.6 88.6 0.9
1999-Aug-18 Wed 12.376 ### 12.376 ### 3,124,620 19,335,148 ### ### 0.0
1999-Aug-17 Tue ### 12.5 ### 12.284 2,695,244 16,845,275 ### ### 0.9
1999-Aug-16 Mon ### ### ### 12.24 ### ### 0.9
1999-Aug-13 Fri ### ### 11.7 ### 70.1 70.1 0.0
1999-Aug-12 Thu ### 12.4 ### ### 2,890,440 17,920,728 13.0 13.0 0.0
1999-Aug-11 Wed 12.23 12.23 ### ### ### ### 0.0
1999-Aug-10 Tue ### ### ### ### 2,742,883 0 21.8 21.8 0.0
1999-Aug-09 Mon ### ### 12.55 ### ### ### 0.0
1999-Aug-06 Fri ### ### 12.56 12.7 3,887,040 ### ### ### 0.9
1999-Aug-05 Thu 12.856 ### 12.8 ### 2,864,757 18,334,444 ### ### 0.0
1999-Aug-04 Wed 13.24 13.25 ### ### 3,708,520 24,568,945 ### ### 0.0
1999-Aug-03 Tue 13.421 13.48 ### 13.48 1,427,688 ### 70.0 70.0 1.0
1999-Aug-02 Mon ### 13.5 ### 13.43 2,451,280 16,546,140 ### ### ###
1999-Jul-30 Fri 13.4 13.73 ### ### 78.7 78.7 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-28 20:42:13 thru 2024-04-28 20:42:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000