Northern Star Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	15.010	15.100	14.850	15.100	14.118	2,370,718
2024-08-30	15.050	15.260	15.050	15.260	14.268	5,753,749
2024-08-29	14.950	15.160	14.940	15.000	14.025	3,522,464
2024-08-28	15.210	15.310	15.000	15.070	14.090	3,647,094
2024-08-27	15.170	15.360	15.125	15.220	14.231	3,031,669
2024-08-26	15.190	15.250	15.000	15.150	14.165	3,049,708
2024-08-23	14.910	15.110	14.790	15.110	14.128	4,679,016
2024-08-22	15.050	15.380	15.050	15.160	14.175	5,098,195
2024-08-21	14.600	14.900	14.590	14.900	13.931	3,823,253
2024-08-20	14.600	14.680	14.540	14.560	13.614	4,520,675
2024-08-19	14.440	14.580	14.380	14.440	13.501	6,635,691
2024-08-16	14.060	14.370	14.050	14.200	13.277	6,325,506
2024-08-15	14.210	14.280	14.030	14.140	13.221	3,886,928
2024-08-14	14.440	14.440	14.160	14.240	13.314	3,286,912
2024-08-13	14.470	14.560	14.290	14.300	13.370	4,014,530
2024-08-12	14.180	14.200	13.980	14.060	13.146	2,536,539
2024-08-09	14.100	14.130	13.950	13.970	13.062	2,641,394
2024-08-08	13.980	14.010	13.705	13.800	12.903	4,184,024
2024-08-07	14.150	14.310	13.970	14.160	13.240	4,285,024
2024-08-06	14.040	14.305	13.830	14.180	13.258	5,538,812
2024-08-05	13.940	14.310	13.725	14.180	13.258	5,033,584
2024-08-02	14.020	14.300	13.930	14.230	13.305	4,563,984
2024-08-01	14.300	14.410	14.200	14.210	13.286	4,076,880
2024-07-31	13.970	14.250	13.820	14.080	13.165	4,675,101
2024-07-30	13.840	13.970	13.770	13.880	12.978	2,634,488
2024-07-29	14.090	14.190	13.960	13.960	13.053	4,234,836
2024-07-26	13.810	14.080	13.700	13.840	12.940	6,832,722
2024-07-25	14.100	14.700	14.010	14.290	13.361	6,003,830
2024-07-24	14.030	14.420	13.990	14.350	13.417	3,424,855
2024-07-23	14.180	14.210	13.990	14.020	13.109	2,604,261
2024-07-22	14.050	14.370	14.020	14.220	13.296	2,806,965
2024-07-19	14.090	14.330	13.995	14.300	13.370	4,751,235
2024-07-18	14.490	14.570	14.360	14.520	13.576	3,839,214
2024-07-17	14.210	14.600	14.170	14.440	13.501	7,257,903
2024-07-16	14.010	14.110	13.900	13.960	13.053	3,236,966
2024-07-15	13.850	13.990	13.780	13.880	12.978	3,118,339
2024-07-12	13.710	13.905	13.630	13.860	12.959	5,759,802
2024-07-11	13.310	13.480	13.050	13.290	12.426	4,568,613
2024-07-10	13.030	13.095	12.870	13.020	12.174	2,683,667
2024-07-09	12.820	12.980	12.800	12.980	12.136	3,805,552
2024-07-08	12.950	13.020	12.760	12.810	11.977	5,683,788
2024-07-05	12.880	12.920	12.790	12.820	11.987	2,724,347
2024-07-04	13.120	13.120	12.860	12.860	12.024	3,909,871
2024-07-03	12.820	12.820	12.650	12.770	11.940	7,337,574
2024-07-02	12.970	13.010	12.790	12.830	11.996	2,607,575
2024-07-01	12.980	13.015	12.790	12.900	12.061	2,671,190
2024-06-28	13.060	13.070	12.970	13.000	12.155	5,639,792
2024-06-27	12.940	13.010	12.770	13.010	12.164	4,652,813
2024-06-26	13.160	13.170	12.835	12.960	12.118	5,920,690
2024-06-25	13.520	13.540	13.290	13.410	12.538	3,223,562
2024-06-24	13.490	13.560	13.370	13.450	12.576	2,280,200
2024-06-21	13.760	13.820	13.570	13.710	12.819	8,192,285
2024-06-20	13.240	13.530	13.220	13.460	12.585	3,688,110
2024-06-19	13.380	13.450	13.220	13.340	12.473	2,483,266
2024-06-18	13.420	13.525	13.130	13.230	12.370	3,672,533
2024-06-17	13.550	13.560	13.350	13.380	12.510	2,692,059
2024-06-14	13.590	13.650	13.275	13.430	12.557	3,390,816
2024-06-13	13.750	13.890	13.620	13.710	12.819	4,140,496
2024-06-12	13.770	13.840	13.620	13.730	12.837	2,739,627
2024-06-11	13.920	13.970	13.655	13.820	12.922	5,515,963

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.3000 AUD
2026-03-04	0.2500 AUD
2025-09-02	0.3000 AUD
2025-03-05	0.2500 AUD
2024-09-03	0.2500 AUD
2024-03-06	0.1500 AUD
2023-09-05	0.1550 AUD
2023-03-07	0.1100 AUD
2022-09-06	0.1150 AUD
2022-03-07	0.1000 AUD
2021-09-06	0.0950 AUD
2021-03-08	0.0950 AUD
2020-09-08	0.1950 AUD
2020-03-06	0.0750 AUD
2019-10-29	0.0750 AUD
2019-03-13	0.0600 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.