Northern Star Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	11.320	11.450	11.300	11.430	10.327	3,928,141
2023-01-03	10.930	11.145	10.930	11.110	10.038	2,847,972
2022-12-30	11.120	11.120	10.910	10.910	9.858	2,740,573
2022-12-29	11.000	11.070	10.880	11.070	10.002	2,076,342
2022-12-28	11.340	11.440	11.095	11.120	10.047	2,130,326
2022-12-23	10.950	11.120	10.860	11.060	9.993	2,274,146
2022-12-22	11.290	11.290	11.090	11.120	10.047	2,127,622
2022-12-21	11.110	11.320	11.110	11.210	10.129	4,080,051
2022-12-20	10.960	10.970	10.690	10.780	9.740	4,380,638
2022-12-19	10.830	11.250	10.830	11.020	9.957	5,182,875
2022-12-16	10.550	10.750	10.440	10.660	9.632	12,933,360
2022-12-15	10.800	11.005	10.800	10.860	9.812	3,941,933
2022-12-14	11.080	11.170	10.930	10.970	9.912	5,714,473
2022-12-13	10.900	10.930	10.720	10.830	9.785	4,281,904
2022-12-12	10.780	10.890	10.680	10.790	9.749	4,840,202
2022-12-09	10.790	11.140	10.780	11.140	10.065	4,325,118
2022-12-08	10.870	11.040	10.850	10.920	9.867	4,677,311
2022-12-07	10.650	10.790	10.615	10.720	9.686	6,837,838
2022-12-06	10.580	10.770	10.480	10.700	9.668	6,821,610
2022-12-05	11.010	11.070	10.860	10.920	9.867	7,180,247
2022-12-02	11.230	11.270	10.990	11.080	10.011	9,967,521
2022-12-01	11.080	11.210	10.790	10.920	9.867	9,800,634
2022-11-30	10.620	10.750	10.500	10.600	9.577	8,208,095
2022-11-29	10.330	10.540	10.220	10.540	9.523	6,055,879
2022-11-28	10.500	10.710	10.490	10.590	9.568	3,892,008
2022-11-25	10.440	10.660	10.400	10.610	9.586	2,471,030
2022-11-24	10.500	10.660	10.470	10.580	9.559	4,358,458
2022-11-23	10.350	10.400	10.245	10.310	9.315	3,742,720
2022-11-22	9.950	10.110	9.890	10.090	9.117	3,501,640
2022-11-21	10.020	10.100	9.920	10.000	9.035	4,252,782
2022-11-18	10.010	10.050	9.990	10.000	9.035	3,782,374
2022-11-17	9.950	10.070	9.880	10.060	9.090	5,412,564
2022-11-16	10.060	10.200	9.860	9.890	8.936	7,452,934
2022-11-15	10.300	10.380	10.150	10.150	9.171	6,071,006
2022-11-14	10.100	10.290	10.090	10.130	9.153	6,359,668
2022-11-11	10.500	10.650	9.990	10.230	9.243	11,294,020
2022-11-10	9.690	10.030	9.610	9.900	8.945	5,711,320
2022-11-09	9.880	10.130	9.790	10.040	9.071	12,106,860
2022-11-08	9.430	9.480	9.330	9.400	8.493	5,620,392
2022-11-07	9.130	9.290	9.100	9.290	8.394	10,329,960
2022-11-04	8.460	8.780	8.460	8.760	7.915	4,487,760
2022-11-03	8.590	8.690	8.470	8.650	7.816	5,671,300
2022-11-02	8.930	9.050	8.895	8.950	8.087	7,725,412
2022-11-01	8.770	8.840	8.680	8.840	7.987	3,385,271
2022-10-31	8.830	8.880	8.690	8.740	7.897	5,459,994
2022-10-28	8.890	8.930	8.800	8.930	8.069	7,062,460
2022-10-27	8.900	9.000	8.800	8.930	8.069	8,140,240
2022-10-26	8.410	8.595	8.380	8.560	7.734	5,722,229
2022-10-25	8.390	8.515	8.270	8.270	7.472	4,574,080
2022-10-24	8.340	8.470	8.250	8.360	7.554	7,691,913
2022-10-21	8.000	8.045	7.860	7.960	7.192	4,487,468
2022-10-20	7.820	7.960	7.780	7.900	7.138	5,963,632
2022-10-19	8.050	8.210	7.950	8.030	7.255	3,519,830
2022-10-18	7.870	8.110	7.760	8.090	7.310	4,315,286
2022-10-17	7.790	7.800	7.650	7.660	6.921	5,649,967
2022-10-14	8.080	8.140	7.970	7.980	7.210	5,543,228
2022-10-13	8.070	8.210	8.020	8.130	7.346	3,872,184
2022-10-12	8.120	8.240	8.060	8.070	7.292	5,888,919
2022-10-11	8.230	8.320	8.150	8.180	7.391	5,445,596
2022-10-10	8.250	8.320	8.220	8.230	7.436	5,376,420

← NewerPage 17 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.