Northern Star Resources Limited (NST.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 15.20 | 16.03 | 15.16 | 15.50 | 15.50 | 9,630,180 |
| 18 Apr 2024 | 15.18 | 15.40 | 15.07 | 15.30 | 15.30 | 3,372,291 |
| 17 Apr 2024 | 15.09 | 15.42 | 15.08 | 15.24 | 15.24 | 3,500,435 |
| 16 Apr 2024 | 15.21 | 15.26 | 15.11 | 15.14 | 15.14 | 4,699,250 |
| 15 Apr 2024 | 15.14 | 15.28 | 15.00 | 15.23 | 15.23 | 3,874,302 |
| 12 Apr 2024 | 15.42 | 15.54 | 15.26 | 15.30 | 15.30 | 3,376,521 |
| 11 Apr 2024 | 14.70 | 15.46 | 14.62 | 15.36 | 15.36 | 6,320,315 |
| 10 Apr 2024 | 15.24 | 15.25 | 14.96 | 15.00 | 15.00 | 4,100,850 |
| 09 Apr 2024 | 15.10 | 15.26 | 14.92 | 15.23 | 15.23 | 3,328,629 |
| 08 Apr 2024 | 15.07 | 15.30 | 14.97 | 15.17 | 15.17 | 4,608,269 |
| 05 Apr 2024 | 14.56 | 14.87 | 14.52 | 14.87 | 14.87 | 2,889,260 |
| 04 Apr 2024 | 14.93 | 14.94 | 14.76 | 14.79 | 14.79 | 3,009,560 |
| 03 Apr 2024 | 14.85 | 14.94 | 14.49 | 14.67 | 14.67 | 4,313,905 |
| 02 Apr 2024 | 14.80 | 14.94 | 14.70 | 14.84 | 14.84 | 3,615,412 |
| 28 Mar 2024 | 14.43 | 14.58 | 14.40 | 14.47 | 14.47 | 3,765,596 |
| 27 Mar 2024 | 13.85 | 14.25 | 13.78 | 14.23 | 14.23 | 2,778,019 |
| 26 Mar 2024 | 13.88 | 14.04 | 13.79 | 13.93 | 13.93 | 2,405,565 |
| 25 Mar 2024 | 13.63 | 13.74 | 13.51 | 13.71 | 13.71 | 2,231,937 |
| 22 Mar 2024 | 13.58 | 13.73 | 13.49 | 13.72 | 13.72 | 4,025,137 |
| 21 Mar 2024 | 13.67 | 13.97 | 13.63 | 13.71 | 13.71 | 5,320,373 |
| 20 Mar 2024 | 13.76 | 13.76 | 13.40 | 13.40 | 13.40 | 2,549,457 |
| 19 Mar 2024 | 13.67 | 13.89 | 13.66 | 13.84 | 13.84 | 2,232,415 |
| 18 Mar 2024 | 13.74 | 13.79 | 13.56 | 13.65 | 13.65 | 2,959,978 |
| 15 Mar 2024 | 13.61 | 13.70 | 13.48 | 13.70 | 13.70 | 8,761,633 |
| 14 Mar 2024 | 14.20 | 14.32 | 13.93 | 14.01 | 14.01 | 2,666,074 |
| 13 Mar 2024 | 13.78 | 13.96 | 13.69 | 13.75 | 13.75 | 2,278,122 |
| 12 Mar 2024 | 14.01 | 14.27 | 13.99 | 14.08 | 14.08 | 5,160,259 |
| 11 Mar 2024 | 14.31 | 14.35 | 13.85 | 13.85 | 13.85 | 4,047,869 |
| 08 Mar 2024 | 14.40 | 14.56 | 14.23 | 14.43 | 14.43 | 3,158,306 |
| 07 Mar 2024 | 14.26 | 14.47 | 14.10 | 14.40 | 14.40 | 3,309,708 |
| 06 Mar 2024 | 14.17 | 14.22 | 13.96 | 14.04 | 14.04 | 3,612,406 |
| 06 Mar 2024 | 0.15 Dividend | |||||
| 05 Mar 2024 | 14.00 | 14.22 | 13.91 | 14.13 | 13.98 | 5,881,328 |
| 04 Mar 2024 | 13.58 | 13.81 | 13.58 | 13.72 | 13.57 | 3,731,845 |
| 01 Mar 2024 | 13.17 | 13.23 | 12.85 | 12.94 | 12.80 | 2,072,492 |
| 29 Feb 2024 | 12.71 | 13.01 | 12.61 | 12.90 | 12.76 | 6,104,906 |
| 28 Feb 2024 | 12.71 | 12.90 | 12.60 | 12.67 | 12.54 | 2,422,489 |
| 27 Feb 2024 | 12.74 | 12.81 | 12.42 | 12.80 | 12.66 | 3,477,878 |
| 26 Feb 2024 | 12.91 | 13.02 | 12.82 | 12.92 | 12.78 | 2,097,958 |
| 23 Feb 2024 | 12.92 | 13.05 | 12.67 | 12.77 | 12.63 | 3,375,827 |
| 22 Feb 2024 | 12.87 | 13.11 | 12.70 | 13.06 | 12.92 | 3,207,001 |
| 21 Feb 2024 | 13.17 | 13.24 | 13.02 | 13.17 | 13.03 | 2,941,444 |
| 20 Feb 2024 | 13.11 | 13.28 | 13.05 | 13.17 | 13.03 | 2,017,434 |
| 19 Feb 2024 | 13.27 | 13.36 | 12.97 | 13.13 | 12.99 | 1,428,812 |
| 16 Feb 2024 | 13.04 | 13.23 | 13.03 | 13.16 | 13.02 | 5,507,388 |
| 15 Feb 2024 | 12.80 | 12.91 | 12.68 | 12.77 | 12.63 | 4,024,723 |
| 14 Feb 2024 | 12.75 | 12.91 | 12.72 | 12.87 | 12.73 | 3,288,200 |
| 13 Feb 2024 | 13.29 | 13.41 | 13.23 | 13.31 | 13.17 | 1,873,055 |
| 12 Feb 2024 | 13.17 | 13.27 | 13.10 | 13.18 | 13.04 | 1,923,303 |
| 09 Feb 2024 | 13.27 | 13.30 | 13.06 | 13.26 | 13.12 | 2,633,261 |
| 08 Feb 2024 | 13.20 | 13.51 | 13.19 | 13.31 | 13.17 | 2,938,449 |
| 07 Feb 2024 | 13.48 | 13.48 | 13.26 | 13.32 | 13.18 | 2,287,288 |
| 06 Feb 2024 | 13.20 | 13.39 | 13.13 | 13.29 | 13.15 | 3,803,144 |
| 05 Feb 2024 | 13.51 | 13.52 | 13.35 | 13.39 | 13.25 | 4,577,210 |
| 02 Feb 2024 | 13.63 | 13.92 | 13.61 | 13.92 | 13.77 | 4,506,710 |
| 01 Feb 2024 | 13.07 | 13.37 | 12.93 | 13.37 | 13.23 | 3,958,516 |
| 31 Jan 2024 | 13.05 | 13.20 | 12.93 | 13.15 | 13.01 | 4,107,403 |
| 30 Jan 2024 | 13.21 | 13.45 | 13.14 | 13.33 | 13.19 | 4,214,727 |
| 29 Jan 2024 | 12.92 | 12.98 | 12.61 | 12.95 | 12.81 | 3,230,357 |
| 25 Jan 2024 | 12.97 | 13.03 | 12.85 | 12.90 | 12.76 | 3,222,021 |
| 24 Jan 2024 | 12.55 | 12.95 | 12.53 | 12.81 | 12.67 | 4,406,254 |
| 23 Jan 2024 | 12.21 | 12.34 | 12.05 | 12.08 | 11.95 | 3,618,664 |
| 22 Jan 2024 | 12.36 | 12.43 | 12.29 | 12.32 | 12.19 | 2,851,539 |
| 19 Jan 2024 | 12.35 | 12.47 | 12.21 | 12.21 | 12.08 | 3,788,952 |
| 18 Jan 2024 | 12.00 | 12.28 | 12.00 | 12.15 | 12.02 | 4,099,731 |
| 17 Jan 2024 | 12.47 | 12.51 | 12.26 | 12.30 | 12.17 | 6,389,301 |
| 16 Jan 2024 | 13.09 | 13.10 | 12.87 | 12.87 | 12.73 | 1,789,348 |
| 15 Jan 2024 | 13.15 | 13.17 | 13.05 | 13.14 | 13.00 | 501,739 |
| 12 Jan 2024 | 12.89 | 13.09 | 12.79 | 13.05 | 12.91 | 2,718,810 |
| 11 Jan 2024 | 12.77 | 13.00 | 12.67 | 12.84 | 12.70 | 2,159,959 |
| 10 Jan 2024 | 12.84 | 12.84 | 12.63 | 12.69 | 12.56 | 1,976,817 |
| 09 Jan 2024 | 13.02 | 13.05 | 12.88 | 12.88 | 12.74 | 1,693,893 |
| 08 Jan 2024 | 13.03 | 13.09 | 12.84 | 12.84 | 12.70 | 2,553,253 |
| 05 Jan 2024 | 12.86 | 13.01 | 12.81 | 12.96 | 12.82 | 2,176,658 |
| 04 Jan 2024 | 13.00 | 13.01 | 12.72 | 12.80 | 12.66 | 4,278,659 |
| 03 Jan 2024 | 13.47 | 13.48 | 13.16 | 13.17 | 13.03 | 3,302,468 |
| 02 Jan 2024 | 13.53 | 13.72 | 13.48 | 13.72 | 13.57 | 1,806,124 |
| 29 Dec 2023 | 13.50 | 13.68 | 13.46 | 13.65 | 13.51 | 2,069,581 |
| 28 Dec 2023 | 13.81 | 13.93 | 13.78 | 13.85 | 13.70 | 1,802,701 |
| 27 Dec 2023 | 13.70 | 13.83 | 13.65 | 13.73 | 13.58 | 1,573,260 |
| 22 Dec 2023 | 13.65 | 13.73 | 13.52 | 13.67 | 13.52 | 3,893,012 |
| 21 Dec 2023 | 13.56 | 13.69 | 13.46 | 13.62 | 13.48 | 2,733,232 |
| 20 Dec 2023 | 13.66 | 13.79 | 13.54 | 13.62 | 13.48 | 3,434,129 |
| 19 Dec 2023 | 13.25 | 13.49 | 13.21 | 13.40 | 13.26 | 2,959,968 |
| 18 Dec 2023 | 13.10 | 13.25 | 12.92 | 13.22 | 13.08 | 2,888,947 |
| 15 Dec 2023 | 13.21 | 13.27 | 13.06 | 13.19 | 13.05 | 11,064,528 |
| 14 Dec 2023 | 13.19 | 13.24 | 13.01 | 13.18 | 13.04 | 5,580,480 |
| 13 Dec 2023 | 12.18 | 12.37 | 12.11 | 12.19 | 12.06 | 2,981,391 |
| 12 Dec 2023 | 12.21 | 12.38 | 12.18 | 12.32 | 12.19 | 2,423,588 |
| 11 Dec 2023 | 12.40 | 12.47 | 12.29 | 12.34 | 12.21 | 2,316,680 |
| 08 Dec 2023 | 12.53 | 12.60 | 12.37 | 12.60 | 12.47 | 2,814,927 |
| 07 Dec 2023 | 12.44 | 12.69 | 12.32 | 12.68 | 12.55 | 6,761,890 |
| 06 Dec 2023 | 12.07 | 12.58 | 12.00 | 12.51 | 12.38 | 6,276,719 |
| 05 Dec 2023 | 12.35 | 12.40 | 12.19 | 12.38 | 12.25 | 3,979,700 |
| 04 Dec 2023 | 12.72 | 13.10 | 12.66 | 12.90 | 12.76 | 5,482,516 |
| 01 Dec 2023 | 12.58 | 12.66 | 12.41 | 12.44 | 12.31 | 3,944,817 |
| 30 Nov 2023 | 12.65 | 12.80 | 12.51 | 12.73 | 12.59 | 7,706,980 |
| 29 Nov 2023 | 12.53 | 12.73 | 12.49 | 12.67 | 12.54 | 5,793,795 |
| 28 Nov 2023 | 11.82 | 12.18 | 11.79 | 12.14 | 12.01 | 6,254,390 |
| 27 Nov 2023 | 11.72 | 11.76 | 11.64 | 11.73 | 11.61 | 2,973,120 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.