Northern Star Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	25.090	25.270	24.650	25.110	25.110	6,386,544
2026-10-15	23.990	24.855	23.980	24.320	24.320	8,239,681
2026-10-14	24.890	25.310	24.680	24.910	24.910	7,288,771
2026-10-13	24.800	25.090	24.595	24.980	24.980	5,092,958
2026-10-12	24.520	25.680	24.420	25.000	25.000	6,538,019
2026-10-09	24.500	24.510	23.910	24.390	24.390	4,399,577
2026-10-08	24.060	24.190	23.840	24.030	24.030	5,168,417
2026-10-07	24.010	24.880	24.010	24.370	24.370	5,886,871
2026-10-06	23.900	24.220	23.830	23.910	23.910	4,913,109
2026-10-05	24.010	24.245	23.870	23.910	23.910	3,796,887
2026-10-02	23.860	24.330	23.860	24.020	24.020	6,920,020
2026-10-01	24.140	24.560	23.610	23.750	23.750	5,991,224
2026-09-30	24.810	25.590	24.555	24.770	24.770	12,307,841
2026-09-29	22.990	23.550	22.800	23.290	23.290	6,822,089
2026-09-28	24.300	24.460	23.470	23.470	23.470	12,915,974
2026-09-25	21.920	22.450	21.920	22.110	22.110	2,812,326
2026-09-24	22.110	22.480	22.040	22.270	22.270	3,580,441
2026-09-23	22.570	22.970	22.240	22.800	22.800	3,784,389
2026-09-22	22.190	22.430	21.930	21.930	21.930	2,645,209
2026-09-21	21.910	22.250	21.830	21.970	21.970	2,507,052
2026-09-18	22.000	22.340	21.900	22.210	22.210	8,250,881
2026-09-17	21.890	21.950	21.470	21.690	21.690	5,006,457
2026-09-16	22.000	22.240	21.450	22.090	22.090	4,196,613
2026-09-15	22.250	22.300	21.730	22.040	22.040	6,127,419
2026-09-14	22.180	22.830	21.960	22.630	22.630	4,944,792
2026-09-11	21.600	22.080	21.390	22.080	22.080	3,263,432
2026-09-10	22.660	22.750	22.370	22.540	22.540	3,936,172
2026-09-09	22.690	23.050	22.550	22.860	22.860	4,096,791
2026-09-08	23.290	23.670	23.170	23.320	23.020	3,242,497
2026-09-07	23.130	23.460	22.880	23.290	22.990	3,155,319
2026-09-04	23.800	23.820	23.020	23.170	22.872	5,000,511
2026-09-03	23.090	23.270	22.780	23.170	22.872	4,607,026
2026-09-02	22.600	22.810	22.250	22.580	22.290	5,858,130
2026-09-01	23.600	23.710	23.360	23.690	23.385	5,505,820
2026-08-31	23.710	23.950	23.290	23.440	23.139	10,071,387
2026-08-28	24.340	24.780	24.120	24.780	24.461	6,840,018
2026-08-27	23.830	24.340	23.700	24.340	24.027	7,908,280
2026-08-26	24.200	24.810	23.940	24.100	23.790	9,156,461
2026-08-25	24.300	24.720	24.110	24.540	24.224	7,090,768
2026-08-24	24.500	24.500	23.780	24.390	24.076	6,721,775
2026-08-21	24.020	24.170	23.310	23.970	23.662	7,934,097
2026-08-20	23.800	24.440	23.780	23.940	23.632	8,737,099
2026-08-19	21.840	22.715	21.760	22.540	22.250	5,644,943
2026-08-18	22.950	23.230	22.310	22.470	22.181	6,404,598
2026-08-17	22.620	23.190	22.540	23.190	22.892	4,832,063
2026-08-14	22.550	22.740	22.140	22.520	22.230	5,697,770
2026-08-13	23.330	23.480	22.990	23.040	22.744	5,652,926
2026-08-12	22.860	23.280	22.740	22.960	22.665	5,402,523
2026-08-11	22.800	23.510	22.750	22.810	22.517	7,252,754
2026-08-10	23.550	23.550	22.740	23.010	22.714	4,961,394
2026-08-07	22.190	22.700	22.190	22.700	22.408	6,127,890
2026-08-06	22.650	22.890	22.040	22.190	21.905	6,915,561
2026-08-05	20.720	21.490	20.630	21.490	21.214	5,551,000
2026-08-04	19.980	20.500	19.770	20.320	20.059	4,356,853
2026-08-03	19.500	20.010	19.375	19.910	19.654	3,209,090
2026-07-31	20.500	20.660	19.900	19.900	19.644	6,590,080
2026-07-30	20.950	20.950	19.890	20.020	19.763	4,420,092
2026-07-29	20.250	20.740	20.150	20.700	20.434	5,705,109
2026-07-28	20.180	20.280	19.890	20.250	19.990	3,679,750
2026-07-27	20.510	20.740	20.260	20.360	20.098	2,831,209

Page 1 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.