Northern Star Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	18.000	18.140	17.400	17.610	16.742	10,177,910
2024-11-22	17.740	17.930	17.640	17.900	17.018	4,723,217
2024-11-21	17.340	17.600	17.280	17.560	16.695	3,860,913
2024-11-20	17.050	17.240	17.020	17.070	16.229	2,238,541
2024-11-19	16.610	17.100	16.410	16.900	16.067	4,222,543
2024-11-18	15.910	16.320	15.850	16.250	15.449	3,846,620
2024-11-15	16.000	16.050	15.810	15.850	15.069	5,440,147
2024-11-14	16.640	16.640	15.700	15.700	14.927	5,530,902
2024-11-13	16.410	16.710	16.390	16.540	15.725	3,808,558
2024-11-12	16.310	16.670	16.240	16.550	15.735	3,986,535
2024-11-11	16.820	17.250	16.670	17.000	16.162	3,826,431
2024-11-08	17.000	17.140	16.780	16.790	15.963	3,571,788
2024-11-07	16.750	16.800	16.220	16.500	15.687	5,428,238
2024-11-06	18.000	18.000	17.390	17.610	16.742	2,795,874
2024-11-05	17.520	17.890	17.510	17.720	16.847	2,240,954
2024-11-04	17.700	17.740	17.500	17.740	16.866	1,885,326
2024-11-01	17.300	17.580	17.160	17.580	16.714	3,340,914
2024-10-31	17.940	17.950	17.600	17.730	16.857	3,418,757
2024-10-30	17.860	18.280	17.850	18.010	17.123	3,906,422
2024-10-29	17.460	17.890	17.320	17.890	17.009	4,194,373
2024-10-28	17.430	17.690	17.220	17.280	16.429	6,736,661
2024-10-25	17.200	18.320	17.200	18.290	17.389	6,543,358
2024-10-24	17.030	17.540	16.910	17.410	16.552	5,543,204
2024-10-23	17.440	17.530	17.345	17.430	16.571	3,447,851
2024-10-22	17.360	17.515	17.250	17.470	16.609	5,244,868
2024-10-21	17.260	17.440	17.250	17.410	16.552	4,544,278
2024-10-18	17.200	17.230	16.990	17.080	16.239	6,349,262
2024-10-17	16.740	17.030	16.710	17.030	16.191	5,064,108
2024-10-16	16.560	16.890	16.510	16.810	15.982	4,071,304
2024-10-15	16.320	16.520	16.240	16.510	15.697	2,853,115
2024-10-14	16.190	16.360	16.090	16.340	15.535	3,047,970
2024-10-11	16.000	16.130	15.970	15.970	15.183	3,318,625
2024-10-10	15.850	15.980	15.705	15.790	15.012	4,519,238
2024-10-09	16.000	16.130	15.800	15.800	15.022	3,446,329
2024-10-08	15.830	16.150	15.770	16.050	15.259	4,215,363
2024-10-07	15.950	16.030	15.730	15.840	15.060	2,354,731
2024-10-04	15.790	15.980	15.620	15.900	15.117	2,668,642
2024-10-03	15.960	16.030	15.710	15.840	15.060	2,755,418
2024-10-02	16.000	16.110	15.890	16.000	15.212	3,161,258
2024-10-01	15.800	15.910	15.710	15.890	15.107	3,083,273
2024-09-30	15.960	16.050	15.850	15.970	15.183	4,454,875
2024-09-27	16.210	16.290	16.100	16.230	15.430	4,532,261
2024-09-26	16.270	16.390	16.190	16.240	15.440	3,682,256
2024-09-25	16.420	16.480	16.120	16.150	15.354	3,624,956
2024-09-24	15.900	16.100	15.900	16.020	15.231	2,120,340
2024-09-23	16.120	16.200	15.960	16.050	15.259	2,627,846
2024-09-20	15.800	16.030	15.750	16.020	15.231	6,683,829
2024-09-19	15.750	15.810	15.500	15.810	15.031	4,791,629
2024-09-18	15.640	15.850	15.610	15.810	15.031	2,793,594
2024-09-17	15.880	15.990	15.750	15.790	15.012	2,917,350
2024-09-16	15.960	16.110	15.720	15.830	15.050	5,384,959
2024-09-13	15.580	15.800	15.540	15.600	14.831	7,630,574
2024-09-12	14.860	15.100	14.855	15.040	14.299	3,096,559
2024-09-11	14.790	14.950	14.720	14.830	14.099	3,336,482
2024-09-10	14.800	14.860	14.560	14.600	13.881	3,788,021
2024-09-09	14.520	14.660	14.430	14.650	13.928	2,778,921
2024-09-06	14.560	14.800	14.540	14.730	14.004	4,321,607
2024-09-05	14.610	14.660	14.440	14.520	13.805	3,925,655
2024-09-04	14.650	14.680	14.455	14.540	13.824	4,850,696
2024-09-03	14.920	14.980	14.830	14.870	14.137	1,951,213

← NewerPage 9 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.