Northern Star Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	23.400	23.800	22.980	23.800	23.303	4,387,489
2025-11-04	24.640	24.680	23.910	23.910	23.410	3,742,610
2025-11-03	24.450	24.490	23.865	24.110	23.606	3,042,365
2025-10-31	23.980	24.830	23.910	24.610	24.096	10,958,540
2025-10-30	23.300	24.000	23.300	23.790	23.293	5,043,280
2025-10-29	23.530	24.170	23.310	23.880	23.381	5,594,386
2025-10-28	22.870	23.475	22.770	23.320	22.833	9,082,334
2025-10-27	23.600	24.280	23.550	24.070	23.567	6,305,351
2025-10-24	23.350	24.020	23.230	23.700	23.205	5,879,495
2025-10-23	24.020	24.440	23.750	24.110	23.606	9,586,926
2025-10-22	24.300	24.390	22.940	23.560	23.068	12,269,530
2025-10-21	25.640	25.850	25.425	25.840	25.300	5,478,952
2025-10-20	25.240	25.290	24.830	25.120	24.595	6,072,246
2025-10-17	26.480	26.520	25.790	26.050	25.506	10,020,220
2025-10-16	25.630	25.920	25.350	25.460	24.928	5,373,727
2025-10-15	24.810	25.580	24.800	25.150	24.624	5,926,877
2025-10-14	25.000	25.540	24.830	25.040	24.517	5,448,195
2025-10-13	24.860	25.060	24.165	24.350	23.841	4,888,731
2025-10-10	23.350	24.090	22.750	24.050	23.547	7,651,929
2025-10-09	24.790	24.890	24.140	24.570	24.057	5,172,837
2025-10-08	24.760	24.850	24.140	24.730	24.213	6,270,778
2025-10-07	24.770	24.900	24.490	24.790	24.272	3,793,957
2025-10-06	24.550	24.935	24.480	24.770	24.252	3,428,564
2025-10-03	24.320	24.600	24.250	24.410	23.900	7,055,299
2025-10-02	24.490	24.960	24.245	24.830	24.311	8,309,054
2025-10-01	23.760	24.070	23.560	23.910	23.410	7,902,971
2025-09-30	23.790	24.090	23.570	23.730	23.234	8,964,023
2025-09-29	23.010	23.555	22.630	23.450	22.960	8,711,258
2025-09-26	22.660	22.810	22.385	22.740	22.265	57,363,648
2025-09-25	22.790	23.090	22.510	22.660	22.186	11,912,080
2025-09-24	22.720	23.170	22.560	23.110	22.627	12,433,870
2025-09-23	22.670	23.120	22.630	23.120	22.637	10,386,940
2025-09-22	21.440	22.470	20.850	22.410	21.942	8,894,927
2025-09-19	20.700	20.945	20.550	20.710	20.277	43,871,820
2025-09-18	20.590	20.650	20.280	20.460	20.032	5,455,265
2025-09-17	20.880	20.980	20.400	20.480	20.052	5,188,637
2025-09-16	21.240	21.440	20.830	20.910	20.473	4,456,646
2025-09-15	21.000	21.100	20.445	20.800	20.365	5,488,504
2025-09-12	21.000	21.200	20.910	21.200	20.757	5,089,772
2025-09-11	20.360	20.920	20.300	20.870	20.434	6,731,855
2025-09-10	20.010	20.160	19.780	20.160	19.739	5,238,899
2025-09-09	20.210	20.400	20.110	20.220	19.797	6,603,764
2025-09-08	20.380	20.410	19.950	20.100	19.680	5,122,415
2025-09-05	19.550	20.020	19.440	19.940	19.523	5,071,291
2025-09-04	20.200	20.280	19.515	19.700	19.288	7,955,271
2025-09-03	20.500	20.585	19.960	19.960	19.543	8,486,655
2025-09-02	19.880	20.170	19.830	19.860	19.445	6,912,722
2025-09-01	19.500	20.190	19.420	20.100	19.386	6,843,694
2025-08-29	18.910	18.990	18.710	18.890	18.219	7,890,809
2025-08-28	19.050	19.100	18.730	18.870	18.200	4,769,783
2025-08-27	19.200	19.460	18.795	18.930	18.258	5,766,383
2025-08-26	18.340	18.770	18.340	18.600	17.939	10,315,410
2025-08-25	18.360	18.740	18.320	18.570	17.911	5,642,659
2025-08-22	18.380	18.450	18.005	18.060	17.419	9,344,368
2025-08-21	18.790	18.900	18.130	18.310	17.660	6,996,302
2025-08-20	17.880	18.260	17.590	18.220	17.573	4,885,589
2025-08-19	18.120	18.400	18.070	18.240	17.592	4,276,304
2025-08-18	18.350	18.440	18.030	18.280	17.631	4,307,794
2025-08-15	17.800	18.330	17.800	18.320	17.669	4,208,125
2025-08-14	17.950	18.110	17.870	18.000	17.361	4,515,826

← NewerPage 5 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.