Northern Star Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	8.250	8.320	8.220	8.230	7.436	5,376,420
2022-10-07	8.480	8.685	8.480	8.610	7.779	4,945,597
2022-10-06	8.360	8.600	8.300	8.500	7.680	5,501,164
2022-10-05	8.480	8.490	8.200	8.480	7.662	7,474,957
2022-10-04	7.930	8.280	7.930	8.240	7.445	9,402,853
2022-10-03	7.950	7.950	7.615	7.670	6.930	4,378,508
2022-09-30	7.510	7.885	7.460	7.830	7.075	6,911,298
2022-09-29	7.590	7.650	7.470	7.490	6.767	6,007,196
2022-09-28	7.050	7.220	7.020	7.170	6.478	4,688,575
2022-09-27	7.040	7.120	6.930	7.110	6.424	6,122,082
2022-09-26	7.190	7.200	6.960	6.960	6.289	8,198,253
2022-09-23	7.590	7.670	7.410	7.490	6.767	4,659,771
2022-09-21	7.510	7.570	7.425	7.540	6.813	4,440,218
2022-09-20	7.800	7.850	7.690	7.700	6.957	4,615,561
2022-09-19	7.600	7.660	7.540	7.610	6.876	4,773,855
2022-09-16	7.590	7.610	7.305	7.400	6.686	10,464,070
2022-09-15	7.850	7.850	7.680	7.720	6.975	5,795,969
2022-09-14	7.660	7.790	7.540	7.730	6.984	6,975,510
2022-09-13	7.800	8.030	7.750	8.020	7.246	7,071,479
2022-09-12	7.800	7.860	7.710	7.730	6.984	4,361,084
2022-09-09	7.400	7.780	7.400	7.720	6.975	6,889,623
2022-09-08	7.420	7.580	7.410	7.480	6.758	5,194,563
2022-09-07	7.200	7.280	7.100	7.240	6.542	5,591,767
2022-09-06	7.260	7.415	7.260	7.350	6.641	5,080,198
2022-09-05	7.500	7.560	7.435	7.470	6.645	6,059,119
2022-09-02	7.350	7.460	7.290	7.380	6.565	6,869,009
2022-09-01	7.710	7.770	7.450	7.450	6.628	5,183,485
2022-08-31	7.680	7.935	7.640	7.880	7.010	6,074,994
2022-08-30	7.570	7.850	7.490	7.790	6.930	6,996,053
2022-08-29	7.340	7.540	7.160	7.460	6.637	6,616,217
2022-08-26	7.650	7.680	7.560	7.580	6.743	2,530,063
2022-08-25	7.550	7.780	7.550	7.700	6.850	3,030,445
2022-08-24	7.720	7.740	7.510	7.550	6.717	5,097,473
2022-08-23	7.570	7.730	7.560	7.650	6.806	3,345,542
2022-08-22	7.550	7.590	7.440	7.510	6.681	5,586,011
2022-08-19	7.890	7.900	7.720	7.720	6.868	7,005,633
2022-08-18	7.850	7.880	7.730	7.770	6.912	7,055,062
2022-08-17	8.150	8.220	8.060	8.100	7.206	9,907,805
2022-08-16	8.020	8.110	7.950	8.110	7.215	6,966,811
2022-08-15	8.420	8.500	8.180	8.190	7.286	4,463,453
2022-08-12	8.300	8.425	8.240	8.260	7.348	4,385,938
2022-08-11	8.390	8.480	8.320	8.430	7.500	6,093,546
2022-08-10	8.280	8.450	8.270	8.280	7.366	3,954,939
2022-08-09	8.340	8.380	8.270	8.330	7.411	4,114,389
2022-08-08	8.130	8.290	8.080	8.220	7.313	5,340,961
2022-08-05	8.250	8.350	8.150	8.230	7.322	6,250,375
2022-08-04	7.860	8.020	7.820	7.980	7.099	5,864,677
2022-08-03	7.940	8.050	7.880	7.990	7.108	6,204,275
2022-08-02	7.860	8.100	7.820	8.070	7.179	5,092,022
2022-08-01	8.020	8.110	7.850	7.870	7.001	6,017,103
2022-07-29	7.770	7.870	7.680	7.840	6.975	7,428,114
2022-07-28	7.500	7.570	7.430	7.540	6.708	10,198,040
2022-07-27	7.410	7.530	7.300	7.350	6.539	5,100,981
2022-07-26	7.120	7.390	7.120	7.280	6.476	8,069,833
2022-07-25	7.060	7.360	7.060	7.310	6.503	7,387,501
2022-07-22	7.100	7.170	7.050	7.120	6.334	9,989,216
2022-07-21	6.820	7.020	6.780	6.980	6.210	7,493,272
2022-07-20	6.760	6.920	6.600	6.900	6.138	10,042,770
2022-07-19	6.720	6.810	6.700	6.760	6.014	4,134,627
2022-07-18	6.700	6.840	6.700	6.770	6.023	3,501,150

← NewerPage 18 of 22 · 1,269 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.