Northern Star Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	12.270	12.350	12.200	12.330	11.255	3,082,609
2023-06-27	12.690	12.800	12.400	12.460	11.373	2,693,829
2023-06-26	12.300	12.630	12.300	12.550	11.456	4,628,568
2023-06-23	12.540	12.610	12.240	12.300	11.227	4,174,184
2023-06-22	12.800	12.920	12.570	12.620	11.519	6,073,687
2023-06-21	13.100	13.220	12.930	13.040	11.903	3,914,558
2023-06-20	13.440	13.490	13.270	13.340	12.177	1,884,267
2023-06-19	13.320	13.430	13.240	13.410	12.241	2,482,737
2023-06-16	12.920	13.410	12.880	13.290	12.131	14,522,440
2023-06-15	13.020	13.040	12.680	12.800	11.684	5,035,975
2023-06-14	13.110	13.130	12.930	13.040	11.903	4,525,540
2023-06-13	13.300	13.300	13.120	13.160	12.012	3,104,053
2023-06-09	13.390	13.400	13.230	13.350	12.186	3,183,496
2023-06-08	13.260	13.390	13.020	13.140	11.994	3,843,818
2023-06-07	13.570	13.640	13.375	13.440	12.268	2,847,903
2023-06-06	13.560	13.630	13.480	13.490	12.314	3,301,606
2023-06-05	13.370	13.560	13.330	13.560	12.377	3,934,449
2023-06-02	13.380	13.720	13.360	13.620	12.432	4,715,796
2023-06-01	13.210	13.340	13.120	13.310	12.149	4,513,474
2023-05-31	12.720	12.915	12.490	12.910	11.784	15,274,780
2023-05-30	12.710	12.850	12.670	12.700	11.592	2,137,683
2023-05-29	12.670	12.790	12.590	12.630	11.529	1,845,045
2023-05-26	12.520	12.665	12.450	12.550	11.456	2,416,165
2023-05-25	12.840	12.870	12.580	12.610	11.510	3,831,152
2023-05-24	13.220	13.240	12.950	13.080	11.939	4,174,725
2023-05-23	13.200	13.270	13.050	13.090	11.948	2,599,757
2023-05-22	13.520	13.530	13.110	13.190	12.040	2,815,957
2023-05-19	13.280	13.390	13.170	13.310	12.149	3,556,975
2023-05-18	13.510	13.560	13.370	13.450	12.277	3,168,965
2023-05-17	13.420	13.670	13.410	13.620	12.432	2,069,360
2023-05-16	13.800	13.920	13.730	13.770	12.569	2,537,238
2023-05-15	13.710	14.025	13.670	13.970	12.752	2,426,013
2023-05-12	13.600	13.610	13.345	13.580	12.396	3,917,346
2023-05-11	13.840	14.080	13.840	13.880	12.670	1,897,579
2023-05-10	14.050	14.120	13.910	14.030	12.806	3,327,470
2023-05-09	14.060	14.100	13.905	13.990	12.770	3,343,603
2023-05-08	13.850	14.090	13.810	14.010	12.788	4,192,402
2023-05-05	14.020	14.200	13.910	14.100	12.870	2,997,229
2023-05-04	13.950	14.150	13.860	13.890	12.679	5,141,478
2023-05-03	14.010	14.090	13.550	13.550	12.368	5,191,593
2023-05-02	13.400	13.545	13.250	13.250	12.095	3,931,327
2023-05-01	13.350	13.610	13.330	13.440	12.268	2,672,209
2023-04-28	13.740	13.740	13.370	13.460	12.286	4,475,127
2023-04-27	13.380	13.935	13.380	13.870	12.660	4,677,318
2023-04-26	13.910	13.990	13.790	13.790	12.587	5,778,618
2023-04-24	13.510	13.715	13.500	13.590	12.405	4,380,525
2023-04-21	13.810	14.100	13.750	13.750	12.551	4,691,976
2023-04-20	13.950	14.000	13.630	13.630	12.441	8,722,513
2023-04-19	14.020	14.280	14.000	14.230	12.989	4,179,884
2023-04-18	13.740	14.050	13.650	14.030	12.806	6,289,197
2023-04-17	13.940	14.070	13.900	14.040	12.816	7,167,184
2023-04-14	14.150	14.440	14.120	14.400	13.144	8,510,354
2023-04-13	13.910	13.960	13.730	13.800	12.597	7,692,061
2023-04-12	13.420	13.750	13.370	13.700	12.505	4,553,045
2023-04-11	13.110	13.530	13.080	13.460	12.286	6,438,022
2023-04-06	13.100	13.190	12.960	13.180	12.031	3,721,647
2023-04-05	13.010	13.200	12.915	12.990	11.857	6,303,691
2023-04-04	12.350	12.660	12.350	12.600	11.501	3,461,007
2023-04-03	12.000	12.230	11.990	12.170	11.109	4,032,666
2023-03-31	12.240	12.350	12.150	12.310	11.236	4,185,789

← NewerPage 15 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.