Northern Star Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	20.200	20.390	19.760	19.930	19.674	3,369,926
2026-07-23	20.720	21.135	20.700	20.740	20.473	8,798,504
2026-07-22	20.200	20.510	19.880	20.350	20.088	5,470,853
2026-07-21	19.140	19.660	18.790	19.660	19.407	3,743,146
2026-07-20	19.270	19.270	18.770	19.040	18.795	3,561,283
2026-07-17	19.450	19.540	19.040	19.240	18.993	4,171,809
2026-07-16	19.950	20.220	19.830	20.070	19.812	3,030,285
2026-07-15	20.200	20.390	19.920	20.090	19.832	4,384,907
2026-07-14	19.550	19.920	19.110	19.880	19.624	4,104,505
2026-07-13	19.980	20.150	19.820	19.900	19.644	2,940,582
2026-07-10	20.500	20.650	20.280	20.480	20.217	2,629,651
2026-07-09	19.600	20.130	19.420	20.130	19.871	3,344,336
2026-07-08	20.200	20.460	19.900	20.310	20.049	4,635,569
2026-07-07	22.110	22.110	20.660	20.660	20.394	4,342,066
2026-07-06	22.000	22.290	21.610	21.770	21.490	4,559,386
2026-07-03	21.010	22.160	21.010	22.160	21.875	7,157,749
2026-07-02	19.560	19.830	19.170	19.830	19.575	5,211,328
2026-07-01	18.900	19.020	18.680	18.800	18.558	3,449,563
2026-06-30	20.060	20.060	18.920	18.950	18.706	7,964,044
2026-06-29	20.720	20.910	20.070	20.120	19.861	4,133,907
2026-06-26	20.250	20.590	20.080	20.590	20.325	3,822,433
2026-06-25	20.140	20.370	19.730	19.920	19.664	5,182,074
2026-06-24	20.800	20.800	20.330	20.590	20.325	5,366,424
2026-06-23	21.050	21.150	20.530	20.620	20.355	3,716,024
2026-06-22	20.520	21.340	20.410	21.200	20.927	4,392,905
2026-06-19	21.330	21.330	20.670	20.870	20.602	14,128,870
2026-06-18	21.500	21.630	21.140	21.500	21.223	6,206,722
2026-06-17	21.550	22.040	21.450	21.850	21.569	4,221,281
2026-06-16	20.990	21.460	20.850	21.300	21.026	6,197,457
2026-06-15	20.140	20.890	19.940	20.790	20.523	6,885,538
2026-06-12	19.230	19.510	19.070	19.260	19.012	5,068,900
2026-06-11	17.800	18.510	17.550	18.320	18.084	7,942,248
2026-06-10	18.800	19.110	18.330	18.540	18.302	6,168,947
2026-06-09	18.100	19.440	18.100	19.220	18.973	8,264,838
2026-06-05	20.410	20.600	19.880	19.880	19.624	6,396,707
2026-06-04	21.000	21.120	20.310	20.390	20.128	6,840,471
2026-06-03	22.000	22.790	21.710	21.710	21.431	16,765,891
2026-06-02	20.050	21.090	19.550	21.030	20.760	15,340,900
2026-06-01	18.750	18.980	18.510	18.510	18.272	4,642,378
2026-05-29	19.110	19.130	18.810	18.810	18.568	14,764,990
2026-05-28	19.170	19.390	18.050	18.200	17.966	8,125,704
2026-05-27	19.790	19.990	19.630	19.670	19.417	4,865,979
2026-05-26	20.000	20.170	19.500	19.680	19.427	4,396,160
2026-05-25	19.650	20.020	19.580	19.910	19.654	5,016,300
2026-05-22	19.220	19.310	18.710	18.830	18.588	10,159,610
2026-05-21	18.770	19.420	18.650	18.940	18.696	13,501,300
2026-05-20	19.800	19.850	19.260	19.350	19.101	6,160,016
2026-05-19	20.350	20.350	19.640	19.860	19.605	4,070,509
2026-05-18	20.000	20.160	19.530	20.000	19.743	5,310,208
2026-05-15	20.900	21.030	20.340	20.500	20.236	5,322,317
2026-05-14	21.710	21.720	21.080	21.130	20.858	4,446,795
2026-05-13	21.550	21.860	21.340	21.640	21.362	3,592,084
2026-05-12	21.360	21.710	21.080	21.420	21.144	6,618,687
2026-05-11	21.030	21.420	20.750	20.750	20.483	6,420,536
2026-05-08	21.250	21.720	21.060	21.160	20.888	7,908,590
2026-05-07	21.430	21.700	21.110	21.700	21.421	12,664,320
2026-05-06	20.650	20.800	20.200	20.790	20.523	8,636,878
2026-05-05	20.410	20.920	20.360	20.820	20.552	5,696,707
2026-05-04	21.100	21.400	20.950	21.100	20.829	3,284,274
2026-05-01	21.700	21.990	21.130	21.170	20.898	5,179,247

← NewerPage 2 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.