Northern Star Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	12.180	12.370	12.115	12.190	11.277	2,981,391
2023-12-12	12.210	12.380	12.180	12.320	11.397	2,423,588
2023-12-11	12.400	12.470	12.290	12.340	11.415	2,316,680
2023-12-08	12.530	12.600	12.370	12.600	11.656	2,814,927
2023-12-07	12.440	12.690	12.320	12.680	11.730	6,761,890
2023-12-06	12.070	12.580	12.000	12.510	11.573	6,276,719
2023-12-05	12.350	12.400	12.190	12.380	11.452	3,979,700
2023-12-04	12.720	13.100	12.660	12.900	11.933	5,482,516
2023-12-01	12.580	12.660	12.410	12.440	11.508	3,944,817
2023-11-30	12.650	12.800	12.505	12.730	11.776	7,706,980
2023-11-29	12.530	12.730	12.490	12.670	11.721	5,793,795
2023-11-28	11.820	12.180	11.790	12.140	11.230	6,254,390
2023-11-27	11.720	11.760	11.640	11.730	10.851	2,973,120
2023-11-24	11.610	11.640	11.520	11.540	10.675	2,205,209
2023-11-23	11.740	11.800	11.550	11.640	10.768	2,466,635
2023-11-22	12.150	12.150	11.740	11.890	10.999	3,221,228
2023-11-21	11.500	11.950	11.480	11.860	10.971	4,314,347
2023-11-20	11.690	11.700	11.410	11.460	10.601	2,924,039
2023-11-17	11.750	11.850	11.650	11.760	10.879	8,989,352
2023-11-16	11.680	11.700	11.270	11.320	10.472	5,498,955
2023-11-15	11.710	11.810	11.660	11.810	10.925	5,690,673
2023-11-14	11.490	11.520	11.330	11.330	10.481	3,274,163
2023-11-13	11.530	11.615	11.300	11.350	10.500	5,094,256
2023-11-10	11.820	11.910	11.615	11.650	10.777	4,516,025
2023-11-09	11.780	11.950	11.760	11.870	10.981	3,655,752
2023-11-08	11.800	12.160	11.650	11.910	11.018	4,425,228
2023-11-07	11.830	12.090	11.800	12.050	11.147	5,097,619
2023-11-06	12.030	12.110	11.930	11.990	11.092	4,304,321
2023-11-03	11.580	11.670	11.470	11.620	10.749	4,386,552
2023-11-02	11.890	11.900	11.550	11.580	10.712	3,614,293
2023-11-01	11.680	11.890	11.650	11.890	10.999	6,617,765
2023-10-31	11.860	11.985	11.580	11.690	10.814	5,386,305
2023-10-30	12.160	12.300	12.090	12.090	11.184	3,475,476
2023-10-27	11.850	12.100	11.770	12.040	11.138	5,865,616
2023-10-26	12.030	12.285	11.780	12.000	11.101	8,718,497
2023-10-25	12.160	12.300	12.070	12.100	11.193	4,303,626
2023-10-24	12.150	12.250	11.960	12.210	11.295	3,807,589
2023-10-23	12.240	12.330	12.050	12.150	11.240	9,701,075
2023-10-20	12.040	12.270	11.980	12.130	11.221	7,975,418
2023-10-19	11.680	12.030	11.510	11.980	11.082	6,418,629
2023-10-18	11.520	11.720	11.390	11.480	10.620	5,778,426
2023-10-17	11.450	11.540	11.210	11.280	10.435	4,154,622
2023-10-16	11.540	11.650	11.350	11.400	10.546	4,422,299
2023-10-13	11.160	11.340	11.050	11.050	10.222	4,543,873
2023-10-12	11.460	11.520	11.340	11.350	10.500	2,755,387
2023-10-11	11.450	11.460	11.260	11.260	10.416	4,562,823
2023-10-10	11.320	11.500	11.265	11.400	10.546	5,574,700
2023-10-09	11.230	11.440	11.170	11.230	10.389	5,705,143
2023-10-06	10.660	10.830	10.540	10.800	9.991	3,221,511
2023-10-05	10.300	10.665	10.285	10.660	9.861	3,696,701
2023-10-04	10.110	10.290	10.060	10.180	9.417	5,137,069
2023-10-03	10.230	10.270	9.990	10.040	9.288	5,285,888
2023-10-02	10.260	10.610	10.250	10.490	9.704	2,149,782
2023-09-29	10.380	10.500	10.330	10.460	9.676	2,760,413
2023-09-28	10.240	10.400	10.180	10.250	9.482	4,610,330
2023-09-27	10.600	10.700	10.450	10.470	9.685	2,418,556
2023-09-26	10.680	10.800	10.630	10.730	9.926	4,174,005
2023-09-25	10.800	10.900	10.635	10.850	10.037	2,182,336
2023-09-22	10.660	10.920	10.620	10.920	10.102	4,291,954
2023-09-21	11.000	11.105	10.790	10.830	10.019	5,331,125

← NewerPage 13 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.