Northern Star Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	11.980	12.030	11.880	12.030	10.981	3,465,687
2023-03-29	12.030	12.080	11.900	11.980	10.935	3,708,186
2023-03-28	11.620	11.760	11.590	11.740	10.716	4,149,260
2023-03-27	11.500	11.870	11.480	11.830	10.798	3,694,606
2023-03-24	11.650	11.670	11.470	11.530	10.525	3,745,090
2023-03-23	11.570	11.640	11.330	11.440	10.442	4,592,090
2023-03-22	11.150	11.310	10.970	11.220	10.242	6,606,757
2023-03-21	11.590	11.730	11.400	11.640	10.625	4,915,733
2023-03-20	11.510	11.880	11.510	11.820	10.789	7,072,420
2023-03-17	10.900	11.020	10.750	10.890	9.940	13,054,940
2023-03-16	11.150	11.320	11.065	11.150	10.178	9,555,325
2023-03-15	10.990	11.155	10.860	11.100	10.132	5,832,424
2023-03-14	11.410	11.530	11.190	11.240	10.260	9,296,115
2023-03-13	10.810	11.325	10.790	11.080	10.114	5,886,892
2023-03-10	10.480	10.770	10.450	10.550	9.630	5,357,532
2023-03-09	10.550	10.650	10.340	10.370	9.466	4,414,077
2023-03-08	10.280	10.390	10.240	10.350	9.447	4,032,881
2023-03-07	10.520	10.680	10.500	10.650	9.721	4,497,812
2023-03-06	11.080	11.100	10.750	10.840	9.794	3,640,565
2023-03-03	10.920	10.975	10.790	10.930	9.876	4,691,132
2023-03-02	11.000	11.200	10.810	10.970	9.912	6,649,594
2023-03-01	10.210	10.670	10.210	10.660	9.632	6,680,960
2023-02-28	10.270	10.470	10.270	10.370	9.370	7,359,650
2023-02-27	10.260	10.460	10.140	10.170	9.189	2,856,386
2023-02-24	10.400	10.440	10.260	10.410	9.406	4,494,659
2023-02-23	10.540	10.570	10.330	10.440	9.433	9,554,836
2023-02-22	10.950	10.955	10.630	10.640	9.614	5,925,057
2023-02-21	11.240	11.290	10.940	11.000	9.939	2,844,554
2023-02-20	11.130	11.370	11.010	11.220	10.138	2,982,850
2023-02-17	11.530	11.560	11.280	11.390	10.291	5,190,543
2023-02-16	11.500	11.580	11.365	11.380	10.282	11,479,780
2023-02-15	12.080	12.100	11.720	11.730	10.598	3,995,447
2023-02-14	11.980	12.060	11.940	12.020	10.860	3,264,913
2023-02-13	11.990	12.140	11.860	11.960	10.806	5,084,512
2023-02-10	12.080	12.305	11.990	12.010	10.851	4,607,372
2023-02-09	12.540	12.610	12.275	12.390	11.195	3,727,743
2023-02-08	12.400	12.680	12.400	12.600	11.384	5,101,167
2023-02-07	12.510	12.570	12.360	12.470	11.267	11,022,230
2023-02-06	12.470	12.860	12.450	12.580	11.366	9,929,909
2023-02-03	12.780	12.930	12.610	12.690	11.466	6,803,102
2023-02-02	13.070	13.310	13.070	13.220	11.945	5,844,745
2023-02-01	12.750	12.810	12.500	12.640	11.421	4,423,184
2023-01-31	12.650	12.785	12.510	12.550	11.339	4,746,789
2023-01-30	12.570	12.850	12.420	12.770	11.538	3,764,416
2023-01-27	12.790	12.870	12.570	12.650	11.430	5,796,200
2023-01-25	13.040	13.200	12.700	12.700	11.475	8,790,159
2023-01-24	12.630	12.875	12.610	12.800	11.565	4,866,338
2023-01-23	12.600	12.780	12.550	12.690	11.466	4,703,685
2023-01-20	12.370	12.600	12.240	12.550	11.339	7,825,209
2023-01-19	11.900	12.260	11.750	12.160	10.987	10,335,120
2023-01-18	12.070	12.230	11.915	12.040	10.879	4,814,014
2023-01-17	12.440	12.440	12.195	12.250	11.068	6,009,851
2023-01-16	12.300	12.440	12.215	12.430	11.231	5,077,953
2023-01-13	12.050	12.320	12.025	12.080	10.915	5,916,111
2023-01-12	11.960	12.130	11.790	12.000	10.842	4,554,908
2023-01-11	11.930	11.990	11.820	11.890	10.743	2,829,273
2023-01-10	11.760	11.820	11.640	11.730	10.598	3,849,452
2023-01-09	11.890	11.990	11.860	11.960	10.806	2,673,805
2023-01-06	11.500	11.770	11.480	11.760	10.626	6,573,501
2023-01-05	11.550	11.730	11.550	11.620	10.499	4,974,036

← NewerPage 16 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.