Northern Star Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	26.700	27.650	26.550	26.890	26.328	9,669,255
2026-02-02	26.650	27.530	25.950	26.600	26.044	11,678,110
2026-01-30	28.300	29.750	28.300	28.940	28.335	13,153,990
2026-01-29	29.000	29.550	28.880	29.490	28.874	10,210,430
2026-01-28	27.700	28.860	27.660	28.600	28.002	5,654,714
2026-01-27	28.070	28.290	27.580	27.700	27.121	6,176,549
2026-01-23	27.020	28.110	26.870	27.600	27.023	7,778,969
2026-01-22	28.070	28.270	25.970	26.180	25.633	8,841,178
2026-01-21	28.510	28.770	28.040	28.590	27.993	5,243,483
2026-01-20	27.960	28.075	27.470	27.980	27.395	4,548,961
2026-01-19	26.880	27.850	26.735	27.680	27.102	2,956,890
2026-01-16	27.570	27.660	26.565	26.830	26.269	7,548,198
2026-01-15	26.850	27.430	26.660	27.110	26.543	9,103,422
2026-01-14	26.850	26.980	26.280	26.730	26.171	5,168,894
2026-01-13	26.000	26.590	25.580	26.350	25.799	5,090,627
2026-01-12	24.900	25.620	24.830	25.430	24.899	6,751,585
2026-01-09	24.960	25.350	24.540	24.720	24.203	6,531,026
2026-01-08	24.800	25.080	24.570	24.600	24.086	6,478,324
2026-01-07	25.220	25.690	24.860	25.360	24.830	4,699,257
2026-01-06	25.900	25.900	24.805	25.150	24.624	5,900,474
2026-01-05	24.430	24.950	24.090	24.950	24.429	4,883,212
2026-01-02	24.560	24.800	23.670	24.430	23.919	8,588,715
2025-12-31	26.360	26.730	26.290	26.730	26.171	2,287,098
2025-12-30	25.790	26.395	25.540	26.280	25.731	3,254,224
2025-12-29	27.400	27.610	26.580	26.810	26.250	2,733,682
2025-12-24	27.020	27.220	26.740	27.010	26.446	2,762,134
2025-12-23	26.780	27.000	26.500	26.700	26.142	4,296,139
2025-12-22	26.200	26.880	25.800	26.870	26.308	4,731,684
2025-12-19	26.700	26.710	25.740	25.820	25.280	29,248,119
2025-12-18	26.870	27.140	26.345	26.720	26.162	6,429,164
2025-12-17	26.340	27.140	26.100	27.120	26.553	5,784,269
2025-12-16	26.900	26.900	25.930	26.140	25.594	7,308,591
2025-12-15	27.190	27.300	26.350	26.770	26.211	7,107,307
2025-12-12	27.570	27.650	26.950	27.330	26.759	4,396,703
2025-12-11	27.030	27.310	26.360	26.570	26.015	7,218,228
2025-12-10	26.210	26.970	26.190	26.970	26.406	6,338,970
2025-12-09	25.780	25.985	25.510	25.670	25.134	4,149,863
2025-12-08	26.310	26.320	25.730	25.970	25.427	5,864,223
2025-12-05	26.850	26.850	26.020	26.330	25.780	3,849,895
2025-12-04	26.700	26.810	26.050	26.090	25.545	5,139,794
2025-12-03	26.800	27.090	26.645	27.090	26.524	3,141,069
2025-12-02	27.200	27.690	26.820	27.110	26.543	4,400,803
2025-12-01	27.700	27.985	27.200	27.200	26.632	4,853,002
2025-11-28	26.900	27.480	26.850	27.160	26.592	3,433,873
2025-11-27	27.540	27.920	26.810	26.960	26.397	3,100,905
2025-11-26	26.310	26.760	25.730	26.760	26.201	3,241,617
2025-11-25	26.780	26.780	26.070	26.290	25.741	7,976,890
2025-11-24	25.950	26.090	25.560	25.780	25.241	8,046,966
2025-11-21	25.030	25.880	25.030	25.500	24.967	6,691,317
2025-11-20	25.600	26.570	25.600	26.560	26.005	3,826,522
2025-11-19	25.700	26.010	25.380	25.590	25.055	3,919,536
2025-11-18	26.210	26.310	24.880	24.880	24.360	5,354,213
2025-11-17	26.500	26.720	26.060	26.360	25.809	3,877,248
2025-11-14	25.000	26.500	25.000	26.500	25.946	5,261,592
2025-11-13	26.500	27.020	26.400	27.020	26.455	4,202,512
2025-11-12	25.970	26.500	25.920	26.350	25.799	3,387,103
2025-11-11	25.890	26.460	25.860	25.990	25.447	4,399,173
2025-11-10	24.560	25.260	24.560	25.190	24.664	3,371,786
2025-11-07	24.400	24.800	24.310	24.340	23.831	3,602,382
2025-11-06	24.200	24.550	24.160	24.470	23.959	6,007,634

← NewerPage 4 of 5 · 253 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.