Northern Star Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	20.920	21.060	20.800	21.000	20.730	11,643,140
2026-04-29	21.240	21.590	21.160	21.590	21.312	6,312,793
2026-04-28	21.600	21.900	21.320	21.500	21.223	5,957,191
2026-04-27	21.720	22.140	21.460	22.140	21.855	4,740,311
2026-04-24	21.980	22.370	21.720	21.860	21.579	7,344,130
2026-04-23	22.800	22.920	22.310	22.650	22.359	6,016,422
2026-04-22	22.920	23.460	22.740	22.800	22.507	6,705,571
2026-04-21	23.400	23.810	23.340	23.660	23.356	3,932,070
2026-04-20	23.740	24.030	23.300	23.840	23.533	4,313,576
2026-04-17	23.850	24.070	23.570	23.760	23.454	7,260,399
2026-04-16	24.320	24.480	24.080	24.300	23.987	6,758,772
2026-04-15	24.350	24.800	24.200	24.690	24.372	7,888,628
2026-04-14	23.080	24.140	23.080	23.970	23.662	4,053,086
2026-04-13	23.600	24.000	23.170	24.000	23.691	4,361,437
2026-04-10	24.470	24.630	23.740	24.480	24.165	7,017,511
2026-04-09	23.680	24.470	23.400	24.470	24.155	7,246,023
2026-04-08	23.330	24.060	23.315	23.930	23.622	8,522,259
2026-04-07	22.500	22.940	22.100	22.350	22.063	5,565,284
2026-04-02	22.770	22.995	21.720	21.910	21.628	8,914,170
2026-04-01	21.800	22.100	21.615	22.100	21.816	10,210,970
2026-03-31	19.980	20.500	19.470	20.360	20.098	9,010,151
2026-03-30	19.030	19.510	18.910	19.510	19.259	14,342,250
2026-03-27	18.190	18.570	18.000	18.550	18.311	6,015,235
2026-03-26	18.960	18.960	18.510	18.760	18.519	5,837,305
2026-03-25	18.100	18.960	18.050	18.800	18.558	9,595,852
2026-03-24	17.950	18.060	17.370	17.570	17.344	12,201,270
2026-03-23	17.650	17.830	17.070	17.210	16.989	14,198,680
2026-03-20	18.420	18.900	18.300	18.500	18.262	29,201,439
2026-03-19	19.800	19.840	18.950	18.960	18.716	10,826,630
2026-03-18	20.730	21.190	20.520	20.950	20.681	7,584,869
2026-03-17	20.700	20.800	20.140	20.660	20.394	8,583,577
2026-03-16	21.530	21.530	20.440	20.580	20.315	13,262,850
2026-03-13	23.500	23.500	21.670	21.750	21.470	17,555,520
2026-03-12	26.690	26.820	26.130	26.770	26.426	7,118,688
2026-03-11	26.500	26.930	26.290	26.750	26.406	6,294,842
2026-03-10	26.030	26.290	25.690	25.960	25.626	6,384,582
2026-03-09	26.700	26.800	25.050	25.310	24.984	8,721,901
2026-03-06	28.700	28.750	26.980	26.980	26.633	7,326,215
2026-03-05	29.050	29.700	28.820	29.360	28.982	5,028,506
2026-03-04	28.400	29.980	28.350	29.930	29.545	6,279,313
2026-03-03	30.940	31.180	30.380	30.710	30.068	4,985,705
2026-03-02	31.000	31.960	30.930	31.730	31.067	4,686,300
2026-02-27	30.250	30.570	29.750	30.280	29.647	7,450,678
2026-02-26	30.590	30.690	29.490	29.620	29.001	7,429,488
2026-02-25	29.800	30.630	29.700	30.390	29.755	5,319,916
2026-02-24	30.440	30.930	29.190	29.760	29.138	5,263,100
2026-02-23	28.730	29.430	28.420	29.300	28.688	4,110,760
2026-02-20	28.350	28.790	28.165	28.330	27.738	5,665,679
2026-02-19	28.600	28.630	28.050	28.360	27.767	4,677,726
2026-02-18	27.900	28.020	27.510	28.020	27.434	3,325,369
2026-02-17	28.460	28.630	27.990	28.230	27.640	2,751,536
2026-02-16	29.400	29.440	28.400	28.460	27.865	4,672,634
2026-02-13	28.540	29.080	27.890	28.370	27.777	6,737,189
2026-02-12	28.420	30.210	28.310	29.390	28.776	6,189,671
2026-02-11	28.200	28.410	27.630	28.260	27.669	6,101,543
2026-02-10	28.090	28.260	27.770	28.230	27.640	3,645,476
2026-02-09	27.470	27.740	27.180	27.720	27.141	5,394,149
2026-02-06	26.930	27.200	26.300	26.770	26.211	6,955,267
2026-02-05	28.120	28.430	26.950	27.240	26.671	7,517,113
2026-02-04	27.870	28.690	27.770	28.550	27.953	5,608,770

← NewerPage 3 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.