Northern Star Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	11.250	11.390	11.170	11.250	10.008	3,845,388
2022-04-19	11.550	11.590	11.380	11.480	10.213	6,345,495
2022-04-14	11.250	11.545	11.220	11.440	10.177	7,543,403
2022-04-13	11.000	11.020	10.760	10.980	9.768	4,968,393
2022-04-12	10.770	10.840	10.680	10.820	9.626	3,663,907
2022-04-11	10.420	10.670	10.410	10.670	9.492	3,626,106
2022-04-08	10.350	10.410	10.220	10.270	9.136	3,706,509
2022-04-07	10.210	10.260	10.120	10.150	9.030	3,892,957
2022-04-06	10.310	10.390	10.110	10.140	9.021	4,572,770
2022-04-05	10.610	10.640	10.460	10.550	9.386	3,895,919
2022-04-04	10.610	10.830	10.570	10.720	9.537	3,647,364
2022-04-01	10.670	10.740	10.460	10.500	9.341	4,974,229
2022-03-31	10.810	10.890	10.740	10.740	9.555	4,419,810
2022-03-30	10.580	10.820	10.520	10.740	9.555	4,556,541
2022-03-29	10.650	10.810	10.600	10.790	9.599	4,892,363
2022-03-28	10.680	10.840	10.600	10.780	9.590	3,887,637
2022-03-25	10.650	10.780	10.570	10.780	9.590	5,651,339
2022-03-24	10.600	10.760	10.560	10.560	9.394	4,539,771
2022-03-23	10.500	10.510	10.360	10.390	9.243	2,849,522
2022-03-22	10.600	10.750	10.550	10.600	9.430	4,586,341
2022-03-21	10.650	10.670	10.265	10.400	9.252	4,813,659
2022-03-18	10.600	10.730	10.560	10.650	9.474	17,178,680
2022-03-17	10.470	10.590	10.460	10.500	9.341	4,853,109
2022-03-16	10.390	10.630	10.340	10.520	9.359	4,681,112
2022-03-15	10.450	10.600	10.350	10.470	9.314	5,094,549
2022-03-14	10.800	10.900	10.670	10.760	9.572	5,458,371
2022-03-11	10.800	10.960	10.730	10.800	9.608	5,475,853
2022-03-10	10.690	10.820	10.430	10.790	9.599	9,577,268
2022-03-09	11.020	11.120	10.830	10.950	9.741	9,726,330
2022-03-08	11.060	11.120	10.620	10.870	9.670	11,914,870
2022-03-07	10.460	10.770	10.460	10.740	9.555	12,197,880
2022-03-04	9.960	10.170	9.860	10.120	8.914	7,478,943
2022-03-03	10.020	10.180	9.905	9.950	8.764	12,834,560
2022-03-02	10.440	10.470	10.080	10.140	8.932	10,460,150
2022-03-01	10.240	10.240	9.890	10.020	8.826	6,345,773
2022-02-28	10.250	10.350	10.050	10.310	9.081	8,856,396
2022-02-25	10.080	10.290	9.940	10.000	8.808	8,243,736
2022-02-24	10.280	10.595	10.210	10.590	9.328	11,768,760
2022-02-23	10.000	10.095	9.850	10.000	8.808	6,109,731
2022-02-22	9.850	10.200	9.830	10.160	8.949	8,472,103
2022-02-21	9.630	9.970	9.620	9.710	8.553	6,411,357
2022-02-18	9.870	10.010	9.580	9.580	8.438	8,050,987
2022-02-17	9.140	9.525	9.020	9.440	8.315	6,924,854
2022-02-16	8.950	9.050	8.840	9.040	7.963	3,767,944
2022-02-15	9.230	9.255	8.940	9.060	7.980	6,430,099
2022-02-14	8.910	9.210	8.850	9.000	7.927	10,144,930
2022-02-11	8.500	8.545	8.330	8.500	7.487	5,127,746
2022-02-10	8.900	8.960	8.630	8.640	7.610	7,051,527
2022-02-09	8.550	8.680	8.430	8.680	7.646	5,242,533
2022-02-08	8.610	8.610	8.430	8.480	7.469	9,659,913
2022-02-07	8.500	8.540	8.370	8.390	7.390	4,324,614
2022-02-04	8.410	8.540	8.310	8.540	7.522	5,102,126
2022-02-03	8.540	8.610	8.490	8.510	7.496	3,749,261
2022-02-02	8.500	8.700	8.440	8.600	7.575	3,900,881
2022-02-01	8.460	8.510	8.330	8.470	7.461	5,229,749
2022-01-31	8.390	8.410	8.280	8.290	7.302	4,953,876
2022-01-28	8.680	8.680	8.235	8.410	7.408	14,260,380
2022-01-27	8.990	9.005	8.490	8.520	7.505	10,940,490
2022-01-25	9.500	9.550	9.180	9.280	8.174	7,045,430
2022-01-24	9.670	9.710	9.430	9.650	8.500	5,347,604

← NewerPage 20 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.