Northern Star Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	11.140	11.280	11.100	11.190	10.352	4,773,509
2023-09-19	11.440	11.530	11.400	11.400	10.546	3,020,283
2023-09-18	11.670	11.670	11.350	11.350	10.500	1,898,040
2023-09-15	11.470	11.510	11.350	11.490	10.629	6,065,787
2023-09-14	11.150	11.310	11.070	11.310	10.463	3,765,598
2023-09-13	11.120	11.210	11.080	11.140	10.305	2,779,862
2023-09-12	11.390	11.450	11.150	11.280	10.435	3,850,493
2023-09-11	11.050	11.180	10.890	11.180	10.342	3,505,238
2023-09-08	11.080	11.150	11.020	11.040	10.213	2,946,755
2023-09-07	11.200	11.200	10.985	11.030	10.204	2,636,698
2023-09-06	11.100	11.190	11.060	11.190	10.352	4,000,520
2023-09-05	11.400	11.430	11.180	11.250	10.407	3,553,999
2023-09-04	11.740	11.820	11.620	11.680	10.661	2,505,899
2023-09-01	11.900	11.910	11.680	11.730	10.707	2,097,032
2023-08-31	11.860	11.910	11.760	11.910	10.871	7,654,397
2023-08-30	11.890	11.920	11.650	11.850	10.817	3,716,408
2023-08-29	11.660	11.710	11.480	11.630	10.616	4,092,733
2023-08-28	11.300	11.520	11.250	11.470	10.470	5,719,743
2023-08-25	10.940	11.280	10.860	11.170	10.196	4,794,492
2023-08-24	10.810	11.205	10.810	11.160	10.187	5,293,279
2023-08-23	10.550	10.655	10.510	10.610	9.685	3,809,754
2023-08-22	10.510	10.570	10.370	10.490	9.575	4,653,496
2023-08-21	10.230	10.310	10.190	10.240	9.347	2,035,057
2023-08-18	10.410	10.495	10.320	10.360	9.457	6,784,600
2023-08-17	10.400	10.425	10.200	10.300	9.402	5,338,954
2023-08-16	10.480	10.645	10.455	10.550	9.630	3,353,155
2023-08-15	10.850	10.990	10.620	10.620	9.694	3,578,634
2023-08-14	10.830	11.010	10.770	10.820	9.876	2,632,517
2023-08-11	10.910	10.980	10.860	10.920	9.968	3,295,358
2023-08-10	10.900	10.935	10.820	10.890	9.940	4,735,823
2023-08-09	10.830	10.920	10.765	10.920	9.968	4,963,789
2023-08-08	11.050	11.090	10.830	10.880	9.931	6,613,102
2023-08-07	11.230	11.300	11.080	11.140	10.169	5,821,167
2023-08-04	11.460	11.470	11.120	11.200	10.223	5,105,200
2023-08-03	11.240	11.460	11.180	11.460	10.461	2,974,764
2023-08-02	11.520	11.610	11.315	11.370	10.378	2,957,238
2023-08-01	11.720	11.780	11.625	11.690	10.671	2,831,573
2023-07-31	11.690	11.700	11.460	11.510	10.506	3,197,988
2023-07-28	11.210	11.610	11.160	11.570	10.561	5,658,549
2023-07-27	11.620	11.740	11.510	11.740	10.716	4,405,267
2023-07-26	11.670	11.750	11.370	11.550	10.543	5,406,315
2023-07-25	11.640	11.680	11.540	11.620	10.607	3,844,519
2023-07-24	11.620	11.750	11.520	11.590	10.579	3,992,403
2023-07-21	11.590	11.770	11.440	11.670	10.652	6,881,892
2023-07-20	12.150	12.290	11.680	11.760	10.734	12,602,810
2023-07-19	12.710	12.730	12.370	12.590	11.492	12,078,610
2023-07-18	13.400	13.440	13.225	13.370	12.204	2,470,257
2023-07-17	13.350	13.460	13.300	13.410	12.241	2,705,024
2023-07-14	13.220	13.480	13.180	13.350	12.186	3,498,417
2023-07-13	13.100	13.360	13.070	13.140	11.994	6,337,648
2023-07-12	12.880	12.890	12.550	12.600	11.501	2,641,957
2023-07-11	12.750	12.850	12.630	12.830	11.711	3,422,331
2023-07-10	12.450	12.590	12.440	12.450	11.364	2,878,802
2023-07-07	12.350	12.430	12.170	12.230	11.163	3,615,590
2023-07-06	12.440	12.710	12.440	12.710	11.602	4,220,987
2023-07-05	12.710	12.790	12.630	12.720	11.611	2,401,686
2023-07-04	12.710	12.850	12.650	12.710	11.602	2,719,306
2023-07-03	12.200	12.560	12.190	12.510	11.419	3,238,150
2023-06-30	12.250	12.260	12.060	12.080	11.027	3,460,635
2023-06-29	12.310	12.310	12.080	12.120	11.063	2,823,747

← NewerPage 14 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.