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 03:46:40 AM 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 3...

     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
2004-Apr-14 Wed ### 12.46 ### 12.42 89.4 89.4 0.9
2004-Apr-13 Tue 12.4 12.41 ### 12.22 17,715,170 109,922,629 22.3 22.3 0.9
2004-Apr-08 Thu 12.47 12.47 ### 12.43 21,015,752 ### 28.0 28.0 0.9
2004-Apr-07 Wed ### 12.4 12.28 ### 38,031,852 469,313,053 80.8 80.8 0.0
2004-Apr-06 Tue 12.24 12.27 ### ### 11,481,889 70,441,389 31.9 31.9 0.0
2004-Apr-05 Mon ### ### ### ### 78.5 78.5 0.0
2004-Apr-02 Fri ### ### 11.87 ### 29.6 29.6 0.0
2004-Apr-01 Thu 11.8 ### 11.78 ### 8,201,959 ### ### ### 0.0
2004-Mar-31 Wed ### 11.84 ### 11.78 75.3 75.3 ###
2004-Mar-30 Tue 11.7 11.7 11.55 ### ### ### 0.0
2004-Mar-29 Mon ### 11.73 11.58 11.58 ### ### 0.8
2004-Mar-26 Fri 11.7 11.76 ### 11.7 21,265,524 125,041,281 66.8 66.8 0.8
2004-Mar-25 Thu 11.48 11.53 ### 11.5 21,065,225 121,441,022 72.2 72.2 ###
2004-Mar-24 Wed 11.56 ### 11.49 11.49 31.6 31.6 ###
2004-Mar-23 Tue 11.48 ### 11.45 11.57 ### ### ###
2004-Mar-22 Mon 11.72 11.78 11.7 11.72 75.5 75.5 0.8
2004-Mar-19 Fri 11.75 ### 11.74 11.85 7,831,157 ### 73.9 73.9 ###
2004-Mar-18 Thu ### ### 11.89 11.89 ### ### ###
2004-Mar-17 Wed ### ### 11.89 ### ### ### 0.0
2004-Mar-16 Tue ### ### 11.87 ### ### ### 0.0
2004-Mar-15 Mon ### ### ### ### 5,321,778 0 37.1 37.1 0.0
2004-Mar-12 Fri ### ### ### ### 77.1 77.1 0.0
2004-Mar-11 Thu 11.82 ### 11.74 11.89 15,797,642 92,732,158 76.2 76.2 ###
2004-Mar-10 Wed ### ### 11.87 11.88 13,667,683 ### 27.4 27.4 0.8
2004-Mar-09 Tue ### ### ### ### 8,384,579 0 ### ### 0.0
2004-Mar-08 Mon ### 12.41 12.25 12.28 9,501,728 ### ### ### 0.9
2004-Mar-05 Fri 12.47 12.49 ### 12.46 32.8 32.8 0.9
2004-Mar-04 Thu 12.4 12.46 ### 12.4 9,328,780 ### ### ### 0.9
2004-Mar-03 Wed ### ### ### ### 14,407,222 0 ### ### 0.0
2004-Mar-02 Tue ### ### ### ### ### ### 0.0
2004-Mar-01 Mon ### ### ### ### 5,072,728 0 ### ### 0.0
2004-Feb-27 Fri ### 12.2 ### ### ### ### 0.0
2004-Feb-26 Thu ### ### ### ### 81.3 81.3 0.0
2004-Feb-25 Wed ### ### ### ### 33.9 33.9 0.0
2004-Feb-24 Tue ### ### ### ### 7,026,346 0 ### ### 0.0
2004-Feb-23 Mon ### ### ### ### 4,196,744 0 73.3 73.3 0.0
2004-Feb-20 Fri ### ### ### ### 7,133,841 0 ### ### 0.0
2004-Feb-19 Thu 12.25 12.27 ### 12.25 ### ### 0.9
2004-Feb-18 Wed 12.41 12.42 ### ### 24.9 24.9 0.0
2004-Feb-17 Tue 12.43 12.47 ### 12.44 5,990,982 37,353,772 67.2 67.2 0.9
2004-Feb-16 Mon ### 12.48 ### 12.4 ### ### 0.9
2004-Feb-13 Fri 12.22 12.44 ### ### 17,871,143 ### 80.2 80.2 0.0
2004-Feb-12 Thu 12.25 ### 12.22 12.26 16,796,356 ### ### ### 0.9
2004-Feb-11 Wed ### ### ### ### 8,379,687 0 ### ### 0.0
2004-Feb-10 Tue ### ### ### ### 7,442,145 0 69.9 69.9 0.0
2004-Feb-09 Mon ### ### 11.85 11.87 ### ### 0.8
2004-Feb-06 Fri 11.78 11.78 ### 11.73 8,488,149 ### ### ### 0.8
2004-Feb-05 Thu 11.89 ### 11.7 11.75 11,403,882 ### ### ### ###
2004-Feb-04 Wed ### ### 11.84 ### 9,307,889 ### ### ### 0.0
2004-Feb-03 Tue ### ### 11.86 ### 7,644,353 ### ### ### 0.0
2004-Feb-02 Mon ### ### ### ### 75.3 75.3 0.0
2004-Jan-30 Fri ### ### 11.88 ### 19,790,648 117,556,449 ### ### 0.0
2004-Jan-29 Thu 11.89 ### 11.8 11.84 ### ### 0.8
2004-Jan-28 Wed ### ### ### ### 12,862,488 0 ### ### 0.0
2004-Jan-27 Tue 12.42 12.53 12.27 ### 33.2 33.2 0.0
2004-Jan-23 Fri ### 12.45 ### ### 13,192,321 ### 25.0 25.0 0.0
2004-Jan-22 Thu 12.42 12.56 ### ### 26.8 26.8 0.0
2004-Jan-21 Wed ### 12.29 ### 12.27 ### ### ###
2004-Jan-20 Tue ### 12.27 ### 12.27 7,483,186 45,909,346 ### ### ###
2004-Jan-19 Mon ### ### ### ### 74.7 74.7 0.0
2004-Jan-16 Fri ### ### ### ### 8,394,882 0 ### ### 0.0
2004-Jan-15 Thu ### ### ### ### 68.7 68.7 0.0
2004-Jan-14 Wed 11.82 ### 11.78 ### 11,449,751 ### 77.1 77.1 0.0
2004-Jan-13 Tue ### ### 11.82 11.86 ### ### 0.8
2004-Jan-12 Mon 11.75 ### 11.75 ### ### ### 0.0
2004-Jan-09 Fri 11.83 11.86 11.74 11.75 6,005,855 70,869,089 ### ### ###
2004-Jan-08 Thu 11.88 ### 11.83 ### 5,671,622 33,547,644 ### ### 0.0
2004-Jan-07 Wed ### ### 11.89 ### 30.4 30.4 0.0
2004-Jan-06 Tue ### 12.22 ### ### 8,396,372 ### ### ### 0.0
2004-Jan-05 Mon ### 12.24 ### ### ### ### 0.0
2004-Jan-02 Fri ### 12.26 ### 12.23 4,082,779 ### ### ### ###
2003-Dec-31 Wed ### ### 11.88 ### 3,144,121 18,676,078 ### ### 0.0
2003-Dec-30 Tue ### ### 11.88 ### ### ### 0.0
2003-Dec-29 Mon 11.8 ### 11.75 ### ### ### 0.0
2003-Dec-24 Wed ### ### 11.84 11.88 ### ### 0.8
2003-Dec-23 Tue 11.85 ### 11.79 ### ### ### 0.0
2003-Dec-22 Mon 11.8 ### 11.8 11.84 5,763,051 ### 69.5 69.5 0.8
2003-Dec-19 Fri ### 11.73 ### ### 9,437,320 55,349,881 31.9 31.9 0.0
2003-Dec-18 Thu 11.74 11.74 11.58 ### 9,451,843 110,208,489 28.0 28.0 0.0
2003-Dec-17 Wed ### 11.73 11.55 ### 7,091,185 ### 72.7 72.7 0.0
2003-Dec-16 Tue 11.79 11.79 11.58 ### 7,851,777 ### ### ### 0.0
2003-Dec-15 Mon 11.89 ### 11.87 ### 81.1 81.1 0.0
2003-Dec-12 Fri ### 11.7 ### ### 73.0 73.0 0.0
2003-Dec-11 Thu 11.29 11.52 11.28 11.47 9,945,947 ### 85.7 85.7 ###
2003-Dec-10 Wed 11.25 11.43 11.25 11.27 11,213,382 127,159,751 76.1 76.1 ###
2003-Dec-09 Tue ### ### ### ### 77.5 77.5 0.0
2003-Dec-08 Mon 11.52 11.55 11.29 ### ### ### 0.0
2003-Dec-05 Fri ### ### 11.52 11.54 ### ### 0.8
2003-Dec-04 Thu ### ### 11.54 ### 5,632,845 ### 30.7 30.7 0.0
2003-Dec-03 Wed ### 11.71 ### ### 31.6 31.6 0.0
2003-Dec-02 Tue 11.8 11.84 ### 11.7 ### ### 0.8
2003-Dec-01 Mon 11.78 11.8 ### 11.73 3,965,426 ### 35.2 35.2 0.8
2003-Nov-28 Fri 11.73 11.84 11.71 11.79 ### ### 0.8
2003-Nov-27 Thu 11.84 11.85 11.71 11.73 4,187,875 ### ### ### 0.8
2003-Nov-26 Wed 11.8 11.85 11.77 11.84 6,582,941 ### 68.0 68.0 0.8
2003-Nov-25 Tue 11.79 11.79 11.73 11.77 36.3 36.3 ###
2003-Nov-24 Mon 11.71 11.77 11.48 11.53 6,628,154 ### 26.4 26.4 ###
2003-Nov-21 Fri 11.75 11.75 11.58 ### 6,627,228 ### 36.5 36.5 0.0
2003-Nov-20 Thu 11.83 ### 11.8 11.88 8,105,941 47,825,051 73.6 73.6 0.8
2003-Nov-19 Wed 11.8 11.84 ### 11.74 ### ### 0.8
2003-Nov-18 Tue ### ### 11.81 ### 6,425,078 37,940,085 43.0 43.0 0.0
2003-Nov-17 Mon ### ### ### ### ### ### 0.0
2003-Nov-14 Fri ### ### ### 12.2 10,460,975 0 28.0 28.0 ###
2003-Nov-13 Thu ### ### 12.5 12.54 30.0 30.0 0.9
2003-Nov-12 Wed 12.57 12.74 12.55 ### ### ### 0.0
2003-Nov-11 Tue 12.84 ### ### ### 12,450,570 0 ### ### 0.0
2003-Nov-10 Mon 13.2 13.22 ### ### ### ### 0.0
2003-Nov-07 Fri ### ### ### ### ### ### 0.0
2003-Nov-06 Thu ### ### 12.87 ### 14,597,726 ### 31.3 31.3 0.0
2003-Nov-05 Wed 12.71 12.8 ### 12.75 ### ### ###
2003-Nov-04 Tue 12.78 12.89 12.77 12.87 7,023,373 90,109,875 ### ### ###
2003-Nov-03 Mon ### ### 12.47 12.55 6,037,525 ### 36.1 36.1 ###
2003-Oct-31 Fri ### ### 12.49 12.55 15,412,783 96,252,829 35.0 35.0 ###
2003-Oct-30 Thu 12.58 ### 12.46 12.52 7,852,923 ### ### ### 0.9
2003-Oct-29 Wed 12.47 12.5 12.43 12.45 7,716,944 ### ### ### ###
2003-Oct-28 Tue 12.28 ### 12.25 ### ### ### 0.0
2003-Oct-27 Mon 12.28 ### ### ### 4,667,171 0 ### ### 0.0
2003-Oct-24 Fri 12.28 ### ### ### ### ### 0.0
2003-Oct-23 Thu 12.25 ### ### 12.21 11,249,387 0 ### ### 0.9
2003-Oct-22 Wed 12.47 12.5 ### ### 6,078,481 ### 29.5 29.5 0.0
2003-Oct-21 Tue ### ### 12.57 12.59 5,510,525 34,633,649 ### ### ###
2003-Oct-20 Mon 12.45 12.57 12.4 12.47 70.2 70.2 ###
2003-Oct-17 Fri 12.5 12.57 12.5 12.52 66.5 66.5 0.9
2003-Oct-16 Thu 12.59 ### 12.44 12.52 7,046,784 ### ### ### 0.9
2003-Oct-15 Wed 12.59 12.73 12.45 12.5 8,591,974 108,172,952 ### ### 0.9
2003-Oct-14 Tue ### ### 12.59 ### 7,776,447 ### 69.4 69.4 0.0
2003-Oct-13 Mon 12.23 12.48 12.23 12.45 5,181,824 ### ### ### ###
2003-Oct-10 Fri 12.25 ### ### ### 7,259,773 0 ### ### 0.0
2003-Oct-09 Thu ### 12.23 ### ### 72.2 72.2 0.0
2003-Oct-08 Wed 12.29 ### ### ### 7,587,743 0 23.7 23.7 0.0
2003-Oct-07 Tue ### ### ### ### 21.8 21.8 0.0
2003-Oct-06 Mon 12.27 12.41 12.26 ### 5,734,957 ### ### ### 0.0
2003-Oct-03 Fri ### ### 11.88 ### ### ### 0.0
2003-Oct-02 Thu ### ### ### ### 7,158,741 0 ### ### 0.0
2003-Oct-01 Wed ### ### 11.74 11.8 15,223,457 ### ### ### 0.8
2003-Sep-30 Tue 12.21 12.28 ### ### ### ### 0.0
2003-Sep-29 Mon ### ### ### ### 5,970,329 0 ### ### 0.0
2003-Sep-26 Fri ### ### ### ### ### ### 0.0
2003-Sep-25 Thu 12.42 12.44 12.27 ### 31.8 31.8 0.0
2003-Sep-24 Wed 12.56 12.73 12.56 12.73 75.7 75.7 ###
2003-Sep-23 Tue 12.52 12.58 ### 12.42 ### ### 0.9
2003-Sep-22 Mon 12.72 12.76 ### ### 5,566,377 35,513,485 ### ### 0.0
2003-Sep-19 Fri ### ### 12.89 12.89 ### ### ###
2003-Sep-18 Thu ### ### ### ### ### ### 0.0
2003-Sep-17 Wed ### ### ### ### 10,644,685 0 77.5 77.5 0.0
2003-Sep-16 Tue 12.55 12.78 12.5 12.7 77.4 77.4 0.9
2003-Sep-15 Mon ### 12.7 12.54 12.59 ### ### ###
2003-Sep-12 Fri ### ### 12.72 12.79 4,123,245 ### 28.1 28.1 ###
2003-Sep-11 Thu ### ### 12.86 12.88 9,493,175 ### ### ### ###
2003-Sep-10 Wed ### ### ### ### 71.2 71.2 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 03:46:40 thru 2024-04-28 03:46:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000