Northern Star Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	14.010	14.270	13.995	14.080	13.165	5,160,259
2024-03-11	14.310	14.345	13.850	13.850	12.950	4,047,869
2024-03-08	14.400	14.560	14.230	14.430	13.492	3,158,306
2024-03-07	14.260	14.470	14.100	14.400	13.464	3,309,708
2024-03-06	14.170	14.220	13.960	14.040	13.127	3,612,406
2024-03-05	14.000	14.220	13.910	14.130	13.071	5,881,328
2024-03-04	13.580	13.810	13.580	13.720	12.692	3,731,845
2024-03-01	13.170	13.235	12.850	12.940	11.970	2,072,492
2024-02-29	12.710	13.010	12.610	12.900	11.933	6,104,906
2024-02-28	12.710	12.900	12.595	12.670	11.721	2,422,489
2024-02-27	12.740	12.815	12.420	12.800	11.841	3,477,878
2024-02-26	12.910	13.020	12.825	12.920	11.952	2,097,958
2024-02-23	12.920	13.050	12.670	12.770	11.813	3,375,827
2024-02-22	12.870	13.110	12.700	13.060	12.081	3,207,001
2024-02-21	13.170	13.240	13.020	13.170	12.183	2,941,444
2024-02-20	13.110	13.280	13.050	13.170	12.183	2,017,434
2024-02-19	13.270	13.360	12.970	13.130	12.146	1,428,812
2024-02-16	13.040	13.230	13.030	13.160	12.174	5,507,388
2024-02-15	12.800	12.910	12.675	12.770	11.813	4,024,723
2024-02-14	12.750	12.910	12.720	12.870	11.906	3,288,200
2024-02-13	13.290	13.410	13.230	13.310	12.313	1,873,055
2024-02-12	13.170	13.270	13.100	13.180	12.192	1,923,303
2024-02-09	13.270	13.300	13.060	13.260	12.266	2,633,261
2024-02-08	13.200	13.510	13.190	13.310	12.313	2,938,449
2024-02-07	13.480	13.480	13.260	13.320	12.322	2,287,288
2024-02-06	13.200	13.390	13.130	13.290	12.294	3,803,144
2024-02-05	13.510	13.520	13.350	13.390	12.387	4,577,210
2024-02-02	13.630	13.920	13.615	13.920	12.877	4,506,710
2024-02-01	13.070	13.370	12.930	13.370	12.368	3,958,516
2024-01-31	13.050	13.200	12.930	13.150	12.165	4,107,403
2024-01-30	13.210	13.450	13.140	13.330	12.331	4,214,727
2024-01-29	12.920	12.980	12.610	12.950	11.980	3,230,357
2024-01-25	12.970	13.030	12.850	12.900	11.933	3,222,021
2024-01-24	12.550	12.950	12.530	12.810	11.850	4,406,254
2024-01-23	12.210	12.335	12.045	12.080	11.175	3,618,664
2024-01-22	12.360	12.430	12.290	12.320	11.397	2,851,539
2024-01-19	12.350	12.465	12.210	12.210	11.295	3,788,952
2024-01-18	12.000	12.285	12.000	12.150	11.240	4,099,731
2024-01-17	12.470	12.505	12.260	12.300	11.378	6,389,301
2024-01-16	13.090	13.100	12.870	12.870	11.906	1,789,348
2024-01-15	13.150	13.170	13.020	13.120	12.137	1,828,811
2024-01-12	12.890	13.090	12.790	13.050	12.072	2,718,810
2024-01-11	12.770	13.000	12.670	12.840	11.878	2,159,959
2024-01-10	12.840	12.840	12.630	12.690	11.739	1,976,817
2024-01-09	13.020	13.045	12.880	12.880	11.915	1,693,893
2024-01-08	13.030	13.090	12.840	12.840	11.878	2,553,253
2024-01-05	12.860	13.010	12.810	12.960	11.989	2,176,658
2024-01-04	13.000	13.010	12.720	12.800	11.841	4,278,659
2024-01-03	13.470	13.480	13.160	13.170	12.183	3,302,468
2024-01-02	13.530	13.720	13.480	13.720	12.692	1,806,124
2023-12-29	13.500	13.680	13.460	13.650	12.627	2,069,581
2023-12-28	13.810	13.930	13.780	13.850	12.812	1,802,701
2023-12-27	13.700	13.830	13.650	13.730	12.701	1,573,260
2023-12-22	13.650	13.735	13.520	13.670	12.646	3,893,012
2023-12-21	13.560	13.690	13.460	13.620	12.599	2,733,232
2023-12-20	13.660	13.790	13.540	13.620	12.599	3,434,129
2023-12-19	13.250	13.490	13.210	13.400	12.396	2,959,968
2023-12-18	13.100	13.250	12.920	13.220	12.229	2,888,947
2023-12-15	13.210	13.270	13.060	13.190	12.202	11,064,520
2023-12-14	13.190	13.240	13.005	13.180	12.192	5,580,480

← NewerPage 12 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.