Northern Star Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	6.700	6.840	6.700	6.770	6.023	3,501,150
2022-07-15	6.750	6.810	6.685	6.750	6.005	5,210,240
2022-07-14	7.100	7.100	6.880	6.920	6.156	4,500,900
2022-07-13	6.860	6.940	6.750	6.920	6.156	4,377,495
2022-07-12	6.810	6.930	6.760	6.800	6.049	4,341,571
2022-07-11	6.960	6.970	6.730	6.780	6.032	4,316,197
2022-07-08	6.970	7.070	6.930	7.000	6.227	4,873,951
2022-07-07	6.900	6.970	6.780	6.930	6.165	5,544,089
2022-07-06	6.930	7.070	6.880	6.910	6.147	6,634,938
2022-07-05	7.160	7.320	7.120	7.210	6.414	5,551,385
2022-07-04	7.000	7.090	6.930	7.060	6.281	4,280,996
2022-07-01	6.810	7.130	6.790	6.810	6.058	5,896,822
2022-06-30	7.000	7.090	6.840	6.840	6.085	6,396,996
2022-06-29	7.220	7.250	7.000	7.030	6.254	8,360,448
2022-06-28	7.260	7.500	7.230	7.450	6.628	8,154,816
2022-06-27	7.740	7.750	6.980	7.020	6.245	17,060,160
2022-06-24	7.800	8.020	7.740	7.990	7.108	5,834,372
2022-06-23	8.120	8.160	7.820	7.940	7.064	4,473,981
2022-06-22	8.200	8.290	8.070	8.100	7.206	4,599,832
2022-06-21	8.200	8.230	8.040	8.120	7.224	4,206,556
2022-06-20	8.390	8.400	8.010	8.080	7.188	5,471,544
2022-06-17	8.320	8.630	8.305	8.600	7.651	12,598,120
2022-06-16	8.010	8.200	7.990	8.180	7.277	7,062,014
2022-06-15	7.890	8.080	7.870	7.980	7.099	6,724,819
2022-06-14	7.790	8.060	7.690	8.060	7.170	9,189,420
2022-06-10	8.370	8.420	8.160	8.320	7.402	5,554,862
2022-06-09	8.620	8.730	8.475	8.480	7.544	4,487,250
2022-06-08	8.650	8.820	8.600	8.730	7.766	5,971,580
2022-06-07	8.530	8.560	8.460	8.530	7.588	3,704,925
2022-06-06	8.620	8.720	8.560	8.580	7.633	3,043,153
2022-06-03	8.980	9.020	8.750	8.790	7.820	3,810,734
2022-06-02	8.670	8.830	8.630	8.670	7.713	2,741,967
2022-06-01	8.890	8.900	8.665	8.720	7.758	5,161,137
2022-05-31	9.000	9.060	8.940	8.950	7.962	13,799,030
2022-05-30	8.790	8.970	8.710	8.950	7.962	4,235,020
2022-05-27	8.800	8.840	8.710	8.720	7.758	4,457,144
2022-05-26	8.920	8.970	8.800	8.800	7.829	4,537,481
2022-05-25	9.000	9.195	9.000	9.110	8.104	4,841,177
2022-05-24	9.100	9.130	8.860	8.890	7.909	3,839,064
2022-05-23	9.090	9.170	8.990	9.050	8.051	4,655,844
2022-05-20	9.200	9.230	8.870	9.070	8.069	7,012,426
2022-05-19	8.440	8.740	8.420	8.710	7.749	11,180,300
2022-05-18	8.550	8.720	8.550	8.570	7.624	4,766,910
2022-05-17	8.710	8.730	8.575	8.600	7.651	3,523,120
2022-05-16	8.640	8.790	8.560	8.640	7.686	4,634,269
2022-05-13	8.400	8.560	8.370	8.530	7.588	4,998,638
2022-05-12	8.650	8.700	8.500	8.500	7.562	6,850,171
2022-05-11	8.550	8.840	8.410	8.740	7.775	6,255,005
2022-05-10	8.790	8.790	8.575	8.730	7.766	7,966,101
2022-05-09	9.330	9.340	9.020	9.060	8.060	3,922,136
2022-05-06	9.370	9.520	9.300	9.420	8.380	4,729,755
2022-05-05	9.710	9.720	9.560	9.660	8.594	4,454,109
2022-05-04	9.780	9.780	9.435	9.450	8.407	3,506,693
2022-05-03	9.420	9.675	9.310	9.570	8.514	4,070,298
2022-05-02	9.720	9.770	9.540	9.610	8.549	3,222,014
2022-04-29	9.830	9.910	9.770	9.820	8.736	4,636,401
2022-04-28	9.660	9.750	9.560	9.750	8.674	4,635,956
2022-04-27	9.930	10.100	9.660	9.660	8.594	8,022,364
2022-04-26	10.220	10.370	10.160	10.210	9.083	6,537,075
2022-04-22	10.840	10.970	10.690	10.730	9.546	7,848,163

← NewerPage 19 of 22 · 1,270 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.