Australia markets open in 1 hour 27 minutes

National Storage REIT (NSR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.1300+0.0100 (+0.47%)
At close: 04:10PM AEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242.13002.15502.12002.13002.13002,315,319
01 May 20242.12002.16002.12002.12002.12002,023,262
30 Apr 20242.18002.19002.15502.16002.16003,308,581
29 Apr 20242.17002.18002.15002.18002.18002,987,695
26 Apr 20242.18002.18002.13002.13002.13003,559,824
24 Apr 20242.24002.24002.19002.19002.19003,016,725
23 Apr 20242.25002.25502.21002.22002.22003,636,908
22 Apr 20242.24002.25502.22002.24002.24003,294,943
19 Apr 20242.21002.22002.18502.20002.20006,183,028
18 Apr 20242.22002.24002.21002.24002.24002,161,080
17 Apr 20242.20002.24502.19002.21002.21004,281,764
16 Apr 20242.23002.23002.18002.19002.19002,775,163
15 Apr 20242.26002.26002.22002.24002.24002,321,223
12 Apr 20242.28002.28002.25502.27002.27001,855,756
11 Apr 20242.28002.30002.25002.28002.28004,761,107
10 Apr 20242.33002.35002.31002.33002.33001,746,404
09 Apr 20242.33002.36002.31002.32002.32002,996,389
08 Apr 20242.35002.36002.33002.34002.34003,017,714
05 Apr 20242.33002.34002.32002.33002.33002,015,958
04 Apr 20242.36002.37002.33002.34002.34002,719,940
03 Apr 20242.38002.38502.33502.35002.35005,294,436
02 Apr 20242.38002.42002.37502.39002.39004,293,063
28 Mar 20242.41002.42502.39002.40002.40004,732,891
27 Mar 20242.38002.39002.36002.37002.37002,123,230
26 Mar 20242.41002.41002.36502.38002.38004,746,664
25 Mar 20242.43002.45002.42002.43002.43002,537,097
22 Mar 20242.43002.45002.42002.43002.43004,879,013
21 Mar 20242.46002.47002.41002.43002.43004,499,905
20 Mar 20242.43002.45002.40002.43002.43003,495,545
19 Mar 20242.43002.45002.41002.42002.42004,518,587
18 Mar 20242.40002.43002.36002.42002.42004,093,934
15 Mar 20242.35002.42002.35002.40002.40007,019,798
14 Mar 20242.34002.37002.34002.37002.37002,721,608
13 Mar 20242.34002.36502.34002.35002.35002,674,614
12 Mar 20242.36002.37002.33002.35002.35001,865,081
11 Mar 20242.33002.37002.31002.36002.36002,231,032
08 Mar 20242.33002.36002.32002.36002.36003,871,395
07 Mar 20242.29002.32002.28002.31002.31002,960,621
06 Mar 20242.27002.30502.26502.29002.29002,981,248
05 Mar 20242.28002.29002.25002.27002.27002,332,541
04 Mar 20242.27002.32002.27002.28002.28001,782,952
01 Mar 20242.28002.28502.24002.27002.27001,374,848
29 Feb 20242.26002.29002.24002.26002.26005,181,446
28 Feb 20242.25002.29002.24002.27002.27002,247,349
27 Feb 20242.25002.27002.23002.24002.24002,597,687
26 Feb 20242.29002.30002.24002.25002.25002,543,599
23 Feb 20242.33002.33502.28002.28002.28001,680,275
22 Feb 20242.32002.32002.25002.31002.31006,968,216
21 Feb 20242.35002.35002.29002.31002.31002,734,326
20 Feb 20242.30002.34002.30002.32002.32003,275,917
19 Feb 20242.34002.35002.29502.31002.31001,975,888
16 Feb 20242.37002.38002.31002.33002.33002,148,189
15 Feb 20242.29002.34002.29002.31002.31002,252,576
14 Feb 20242.26002.30002.24002.27002.27002,750,488
13 Feb 20242.32002.34002.30002.30002.30001,484,338
12 Feb 20242.32002.35002.31002.31002.31001,097,622
09 Feb 20242.35002.37002.32002.32002.32004,393,648
08 Feb 20242.30002.37002.30002.35002.35002,777,631
07 Feb 20242.30002.32002.29002.31002.31002,904,796
06 Feb 20242.30002.32002.29002.29002.29003,793,802
05 Feb 20242.32002.35002.30002.34002.34002,478,947
02 Feb 20242.32002.37002.32002.35002.35003,240,308
01 Feb 20242.29002.31502.29002.30002.30004,998,496
31 Jan 20242.24002.32002.21002.31002.31007,058,742
30 Jan 20242.22002.23502.20002.23002.23003,172,597
29 Jan 20242.21002.23002.18502.23002.23002,092,440
25 Jan 20242.23002.23002.19002.21002.21002,539,504
24 Jan 20242.20002.25002.18002.24002.24002,280,290
23 Jan 20242.19002.21002.17002.19002.19002,879,195
22 Jan 20242.23002.23002.19002.20002.20002,643,335
19 Jan 20242.23002.24002.19002.20002.20003,279,233
18 Jan 20242.19002.22502.18502.20002.20003,332,090
17 Jan 20242.22002.24502.21002.23002.23006,124,226
16 Jan 20242.22002.24502.20002.23002.23001,513,816
15 Jan 20242.25002.26002.24002.25002.2500150,307
12 Jan 20242.23002.25502.21002.24002.24001,351,629
11 Jan 20242.27002.27002.24002.25002.25001,640,937
10 Jan 20242.20002.26002.20002.25002.25002,238,523
09 Jan 20242.24002.24502.19002.19002.19003,402,237
08 Jan 20242.21002.23002.19002.21002.21001,142,084
05 Jan 20242.22002.24002.20002.22002.22001,609,182
04 Jan 20242.22002.24002.20502.23002.23002,025,812
03 Jan 20242.27002.27002.22002.23002.23001,872,597
02 Jan 20242.31002.32002.26502.27002.2700992,290
29 Dec 20232.33002.33002.29002.30002.30002,791,537
28 Dec 20232.34002.34002.27502.32002.32002,902,879
28 Dec 20230.055 Dividend
27 Dec 20232.38002.39002.31002.35002.29501,729,438
22 Dec 20232.30002.33002.28002.30002.24621,253,683
21 Dec 20232.29002.36002.28002.31002.25593,824,325
20 Dec 20232.36002.36002.30002.31002.25595,424,347
19 Dec 20232.31002.33002.30002.31002.25593,344,173
18 Dec 20232.35002.35002.30002.31002.25597,873,305
15 Dec 20232.39002.39002.35002.35002.295010,701,053
14 Dec 20232.43002.44002.37502.39002.33416,116,114
13 Dec 20232.35002.38002.32002.37002.31452,796,613
12 Dec 20232.33002.37002.31002.36002.30482,600,826
11 Dec 20232.37002.37002.33002.34002.28522,828,763
08 Dec 20232.31002.38002.28502.36002.30483,732,438
07 Dec 20232.32002.34002.30002.32002.26574,290,855
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...