Northern Star Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	14.660	14.700	14.450	14.560	13.614	5,429,696
2024-06-06	14.600	14.760	14.480	14.540	13.595	3,469,968
2024-06-05	14.200	14.350	14.105	14.350	13.417	2,915,299
2024-06-04	14.300	14.430	14.255	14.390	13.455	3,084,420
2024-06-03	14.380	14.435	14.210	14.250	13.324	1,795,694
2024-05-31	14.280	14.440	14.130	14.350	13.417	8,537,122
2024-05-30	14.230	14.320	13.870	13.960	13.053	3,443,883
2024-05-29	14.480	14.640	14.360	14.360	13.427	2,800,329
2024-05-28	14.490	14.680	14.350	14.450	13.511	3,021,872
2024-05-27	14.530	14.550	14.400	14.470	13.529	2,329,495
2024-05-24	13.920	14.290	13.860	14.210	13.286	3,028,840
2024-05-23	14.320	14.350	14.135	14.200	13.277	4,484,873
2024-05-22	14.760	14.870	14.520	14.690	13.735	3,647,560
2024-05-21	15.050	15.150	14.830	14.930	13.959	2,760,681
2024-05-20	15.130	15.175	15.000	15.110	14.128	3,588,526
2024-05-17	14.850	14.960	14.660	14.690	13.735	3,315,388
2024-05-16	14.880	15.210	14.810	14.940	13.969	6,041,397
2024-05-15	14.640	14.720	14.480	14.630	13.679	2,718,173
2024-05-14	14.510	14.620	14.440	14.570	13.623	2,224,110
2024-05-13	14.720	14.920	14.650	14.750	13.791	2,673,349
2024-05-10	14.700	14.730	14.530	14.670	13.716	2,857,650
2024-05-09	14.620	14.620	14.360	14.500	13.557	1,981,155
2024-05-08	14.740	14.765	14.560	14.610	13.660	2,248,960
2024-05-07	14.870	14.950	14.490	14.710	13.754	3,782,971
2024-05-06	14.380	14.655	14.270	14.540	13.595	3,718,550
2024-05-03	14.580	14.690	14.320	14.330	13.398	3,795,130
2024-05-02	14.610	14.880	14.500	14.570	13.623	3,059,553
2024-05-01	14.350	14.480	14.240	14.430	13.492	3,386,639
2024-04-30	15.220	15.220	14.855	14.940	13.969	3,111,102
2024-04-29	15.150	15.200	15.000	15.060	14.081	2,514,154
2024-04-26	15.100	15.180	14.960	15.100	14.118	3,256,733
2024-04-24	14.820	15.060	14.710	14.880	13.913	2,912,287
2024-04-23	14.830	14.880	14.440	14.740	13.782	6,606,149
2024-04-22	15.600	15.680	15.090	15.280	14.287	4,319,579
2024-04-19	15.200	16.035	15.160	15.500	14.492	9,637,152
2024-04-18	15.180	15.405	15.070	15.300	14.305	3,372,291
2024-04-17	15.090	15.420	15.080	15.240	14.249	3,500,435
2024-04-16	15.210	15.260	15.110	15.140	14.156	6,390,219
2024-04-15	15.140	15.280	15.000	15.230	14.240	3,874,302
2024-04-12	15.420	15.540	15.255	15.300	14.305	3,376,521
2024-04-11	14.700	15.460	14.620	15.360	14.362	6,320,315
2024-04-10	15.240	15.250	14.960	15.000	14.025	4,100,850
2024-04-09	15.100	15.260	14.920	15.230	14.240	3,328,629
2024-04-08	15.070	15.295	14.970	15.170	14.184	4,631,578
2024-04-05	14.560	14.870	14.520	14.870	13.903	2,889,260
2024-04-04	14.930	14.940	14.760	14.790	13.829	3,009,560
2024-04-03	14.850	14.940	14.490	14.670	13.716	4,313,905
2024-04-02	14.800	14.940	14.700	14.840	13.875	3,615,412
2024-03-28	14.430	14.580	14.400	14.470	13.529	3,765,596
2024-03-27	13.850	14.250	13.780	14.230	13.305	2,778,019
2024-03-26	13.880	14.040	13.790	13.930	13.024	2,405,565
2024-03-25	13.630	13.740	13.505	13.710	12.819	2,231,937
2024-03-22	13.580	13.735	13.495	13.720	12.828	4,025,137
2024-03-21	13.670	13.970	13.630	13.710	12.819	5,320,373
2024-03-20	13.760	13.760	13.400	13.400	12.529	2,549,457
2024-03-19	13.670	13.890	13.660	13.840	12.940	2,232,415
2024-03-18	13.740	13.790	13.560	13.650	12.763	2,959,978
2024-03-15	13.610	13.700	13.480	13.700	12.809	8,761,633
2024-03-14	14.200	14.320	13.930	14.010	13.099	2,666,074
2024-03-13	13.780	13.960	13.690	13.750	12.856	2,278,122

← NewerPage 11 of 22 · 1,268 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.