Northern Star Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	17.440	17.890	17.370	17.780	17.149	3,862,755
2025-08-12	17.500	17.690	17.250	17.580	16.956	6,185,447
2025-08-11	17.860	17.960	17.660	17.750	17.120	5,689,911
2025-08-08	17.510	18.290	17.510	18.080	17.438	10,992,180
2025-08-07	17.030	17.570	17.030	17.390	16.772	8,800,485
2025-08-06	16.610	17.260	16.550	17.130	16.522	12,081,850
2025-08-05	16.380	16.740	16.270	16.320	15.740	7,824,565
2025-08-04	15.850	16.290	15.690	16.160	15.586	8,341,618
2025-08-01	15.570	15.610	15.300	15.300	14.757	4,592,333
2025-07-31	15.630	15.650	15.440	15.570	15.017	5,818,621
2025-07-30	16.000	16.150	15.880	15.920	15.355	3,768,430
2025-07-29	15.800	16.040	15.650	15.920	15.355	4,892,498
2025-07-28	16.000	16.210	15.880	15.920	15.355	4,425,204
2025-07-25	16.030	16.130	15.750	15.810	15.249	7,230,484
2025-07-24	16.290	16.870	16.000	16.270	15.692	8,602,137
2025-07-23	16.990	17.090	16.670	16.670	16.078	4,849,488
2025-07-22	16.560	16.750	16.490	16.490	15.904	4,323,688
2025-07-21	16.630	16.630	16.150	16.280	15.702	4,805,578
2025-07-18	16.470	16.630	16.360	16.520	15.933	4,638,283
2025-07-17	16.430	16.630	16.280	16.340	15.760	6,857,248
2025-07-16	16.540	16.620	16.330	16.420	15.837	5,548,609
2025-07-15	16.550	16.815	16.480	16.780	16.184	5,317,911
2025-07-14	16.470	16.770	16.410	16.530	15.943	5,946,389
2025-07-11	16.470	16.560	16.130	16.250	15.673	8,367,409
2025-07-10	16.570	16.650	16.300	16.620	16.030	5,671,609
2025-07-09	16.070	16.460	16.070	16.370	15.789	7,627,157
2025-07-08	16.140	17.230	16.140	16.940	16.338	9,304,902
2025-07-07	17.840	17.850	16.730	16.800	16.203	10,959,250
2025-07-04	18.500	18.600	18.220	18.390	17.737	3,290,607
2025-07-03	18.610	18.730	18.360	18.560	17.901	5,670,459
2025-07-02	18.780	18.900	18.510	18.770	18.103	7,265,085
2025-07-01	18.870	19.090	18.540	18.790	18.123	7,150,752
2025-06-30	18.170	18.590	18.100	18.550	17.891	9,513,611
2025-06-27	18.950	19.080	18.190	18.330	17.679	8,685,435
2025-06-26	19.160	19.240	18.665	18.840	18.171	9,338,949
2025-06-25	19.400	19.490	19.130	19.280	18.595	8,225,305
2025-06-24	20.450	20.450	19.670	19.800	19.097	8,483,495
2025-06-23	20.700	20.715	19.880	19.880	19.174	7,244,240
2025-06-20	20.180	20.560	20.120	20.520	19.791	21,325,990
2025-06-19	20.730	20.730	20.275	20.380	19.656	5,551,024
2025-06-18	20.800	20.890	20.330	20.580	19.849	11,677,570
2025-06-17	20.970	21.180	20.820	20.990	20.245	6,061,317
2025-06-16	22.750	22.780	20.680	20.680	19.946	9,239,665
2025-06-13	21.800	22.720	21.700	22.530	21.730	9,263,593
2025-06-12	21.470	21.780	21.200	21.430	20.669	8,647,808
2025-06-11	20.730	21.240	20.610	21.170	20.418	4,266,285
2025-06-10	20.800	21.020	20.720	21.010	20.264	5,343,240
2025-06-06	21.170	21.500	20.600	20.960	20.216	5,260,237
2025-06-05	21.220	21.230	20.920	21.020	20.274	4,499,885
2025-06-04	21.390	21.390	21.010	21.020	20.274	4,346,434
2025-06-03	22.160	22.160	21.090	21.260	20.505	6,424,872
2025-06-02	20.970	21.240	20.800	20.880	20.139	5,396,045
2025-05-30	20.260	20.980	20.260	20.980	20.235	14,978,910
2025-05-29	19.900	20.430	19.800	20.330	19.608	4,682,350
2025-05-28	20.360	20.670	20.270	20.480	19.753	5,503,098
2025-05-27	20.970	21.010	20.465	20.640	19.907	4,238,690
2025-05-26	20.500	21.040	20.430	20.950	20.206	4,563,434
2025-05-23	19.800	20.390	19.700	20.350	19.627	5,888,372
2025-05-22	19.440	20.350	19.380	20.250	19.531	8,881,614
2025-05-21	19.350	19.440	19.080	19.220	18.537	7,343,266

← NewerPage 6 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.