Northern Star Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	19.350	19.440	19.080	19.220	18.537	7,343,266
2025-05-20	19.200	19.240	18.240	18.620	17.959	7,597,497
2025-05-19	18.550	18.950	18.535	18.880	18.210	4,484,794
2025-05-16	18.550	18.870	18.460	18.530	17.872	9,057,264
2025-05-15	18.120	18.155	17.840	18.040	17.399	9,590,646
2025-05-14	17.960	18.320	17.805	18.320	17.669	9,092,095
2025-05-13	18.150	18.345	17.870	18.310	17.660	7,997,600
2025-05-12	19.800	19.870	19.070	19.190	18.509	5,498,149
2025-05-09	19.650	20.010	19.530	19.770	19.068	6,059,748
2025-05-08	19.630	20.000	19.520	19.890	19.184	12,541,940
2025-05-07	20.400	20.560	19.370	19.430	18.740	9,076,661
2025-05-06	19.930	20.120	19.590	19.950	19.242	11,549,410
2025-05-05	19.080	19.450	18.970	19.240	18.557	6,359,185
2025-05-02	18.950	19.220	18.710	19.170	18.489	8,170,171
2025-05-01	19.030	19.210	18.890	19.040	18.364	7,727,755
2025-04-30	19.740	19.740	19.110	19.180	18.499	16,368,610
2025-04-29	19.850	20.225	19.440	19.880	19.174	10,654,650
2025-04-28	21.280	21.280	20.455	20.870	20.129	10,564,670
2025-04-24	21.290	21.510	20.740	20.840	20.100	10,729,150
2025-04-23	22.110	22.280	20.705	20.810	20.071	33,012,762
2025-04-22	22.800	23.300	22.510	23.010	22.193	9,701,602
2025-04-17	22.600	22.760	22.100	22.350	21.556	7,617,589
2025-04-16	21.750	22.180	21.670	22.090	21.306	9,197,307
2025-04-15	21.430	21.800	21.250	21.770	20.997	5,710,822
2025-04-14	21.400	21.660	21.270	21.650	20.881	7,177,774
2025-04-11	20.680	21.400	20.555	21.400	20.640	9,505,204
2025-04-10	20.050	20.320	19.840	20.280	19.560	9,346,135
2025-04-09	19.400	19.520	19.070	19.290	18.605	11,240,120
2025-04-08	18.730	19.600	18.640	19.520	18.827	11,005,910
2025-04-07	17.550	18.720	17.240	18.600	17.939	13,891,140
2025-04-04	18.450	18.990	18.320	18.850	18.181	8,236,058
2025-04-03	18.000	18.650	17.990	18.450	17.795	7,416,259
2025-04-02	18.470	18.480	17.930	18.070	17.428	6,941,280
2025-04-01	18.530	18.640	18.230	18.370	17.718	5,940,455
2025-03-31	18.620	18.620	18.270	18.320	17.669	6,592,148
2025-03-28	18.460	18.830	18.320	18.630	17.968	5,770,180
2025-03-27	17.890	18.040	17.840	17.940	17.303	5,375,861
2025-03-26	18.060	18.180	17.775	17.800	17.168	4,491,532
2025-03-25	17.820	18.040	17.820	17.920	17.284	3,468,173
2025-03-24	18.150	18.240	17.950	17.970	17.332	4,396,152
2025-03-21	18.260	18.420	18.170	18.210	17.563	7,849,714
2025-03-20	18.100	18.380	17.900	18.310	17.660	7,424,450
2025-03-19	18.000	18.180	17.760	17.760	17.129	4,993,684
2025-03-18	17.850	17.980	17.650	17.980	17.342	3,895,502
2025-03-17	17.620	17.780	17.545	17.780	17.149	3,284,207
2025-03-14	17.730	18.090	17.730	17.870	17.235	4,846,279
2025-03-13	17.210	17.390	17.050	17.390	16.772	6,507,716
2025-03-12	17.170	17.210	16.750	16.970	16.367	6,024,369
2025-03-11	17.050	17.120	16.620	16.950	16.348	4,228,566
2025-03-10	17.310	17.430	17.060	17.270	16.657	3,438,891
2025-03-07	17.510	17.535	17.210	17.220	16.609	3,408,583
2025-03-06	17.450	17.610	17.290	17.610	16.985	3,575,953
2025-03-05	17.350	17.490	16.950	17.290	16.676	3,824,598
2025-03-04	17.490	17.720	17.390	17.530	16.666	3,931,234
2025-03-03	17.230	17.480	17.085	17.420	16.562	5,002,817
2025-02-28	17.110	17.280	16.960	17.160	16.315	6,748,156
2025-02-27	17.480	17.780	17.415	17.600	16.733	3,300,204
2025-02-26	17.400	17.540	17.190	17.330	16.476	3,736,576
2025-02-25	17.700	17.940	17.630	17.830	16.952	3,085,861
2025-02-24	17.770	17.870	17.640	17.770	16.895	3,181,447

← NewerPage 7 of 22 · 1,266 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.