STORAGE KING GROUP UNITS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	1.175	1.180	1.130	1.130	0.981	19,386,100
2023-12-14	1.150	1.195	1.150	1.170	1.016	1,913,644
2023-12-13	1.140	1.170	1.120	1.120	0.972	1,353,398
2023-12-12	1.195	1.195	1.135	1.145	0.994	1,461,500
2023-12-11	1.175	1.203	1.175	1.195	1.037	3,106,400
2023-12-08	1.180	1.190	1.158	1.185	1.029	998,520
2023-12-07	1.150	1.190	1.150	1.190	1.033	3,835,634
2023-12-06	1.120	1.145	1.100	1.145	0.994	783,467
2023-12-05	1.120	1.123	1.105	1.110	0.964	435,806
2023-12-04	1.085	1.135	1.085	1.120	0.972	876,912
2023-12-01	1.080	1.100	1.070	1.095	0.951	531,228
2023-11-30	1.078	1.095	1.065	1.085	0.942	4,539,205
2023-11-29	1.050	1.073	1.040	1.070	0.929	971,223
2023-11-28	1.065	1.073	1.055	1.060	0.920	348,179
2023-11-27	1.095	1.095	1.065	1.065	0.925	391,383
2023-11-24	1.070	1.090	1.060	1.080	0.938	1,407,900
2023-11-23	1.095	1.095	1.060	1.070	0.929	306,335
2023-11-22	1.055	1.065	1.050	1.050	0.912	698,613
2023-11-21	1.100	1.100	1.040	1.045	0.907	1,345,871
2023-11-20	1.125	1.125	1.085	1.090	0.946	363,294
2023-11-17	1.125	1.125	1.095	1.125	0.977	1,218,429
2023-11-16	1.095	1.130	1.085	1.130	0.981	2,249,983
2023-11-15	1.025	1.090	1.025	1.090	0.946	1,929,560
2023-11-14	1.025	1.038	1.015	1.020	0.885	644,930
2023-11-13	1.035	1.045	1.030	1.030	0.894	248,159
2023-11-10	1.050	1.055	1.035	1.050	0.912	380,806
2023-11-09	1.050	1.055	1.043	1.045	0.907	506,953
2023-11-08	1.045	1.055	1.045	1.050	0.912	752,719
2023-11-07	1.050	1.060	1.043	1.045	0.907	753,356
2023-11-06	1.025	1.060	1.025	1.050	0.912	954,363
2023-11-03	1.025	1.050	1.020	1.035	0.899	858,658
2023-11-02	1.010	1.050	1.010	1.020	0.885	631,090
2023-11-01	0.995	1.015	0.985	1.005	0.872	972,390
2023-10-31	1.010	1.018	0.985	0.995	0.864	6,261,109
2023-10-30	1.000	1.013	0.980	0.990	0.859	1,188,137
2023-10-27	1.000	1.030	1.000	1.015	0.881	609,375
2023-10-26	1.010	1.020	0.975	1.015	0.881	1,243,947
2023-10-25	1.045	1.045	1.015	1.020	0.885	604,246
2023-10-24	1.045	1.045	1.015	1.035	0.899	810,318
2023-10-23	1.050	1.050	1.020	1.025	0.890	1,351,225
2023-10-20	1.050	1.060	1.025	1.040	0.903	755,900
2023-10-19	1.050	1.055	1.030	1.055	0.916	911,958
2023-10-18	1.050	1.055	1.035	1.050	0.912	631,446
2023-10-17	1.085	1.085	1.045	1.060	0.920	844,623
2023-10-16	1.110	1.110	1.060	1.060	0.920	458,091
2023-10-13	1.100	1.110	1.075	1.080	0.938	494,045
2023-10-12	1.100	1.130	1.100	1.105	0.959	946,282
2023-10-11	1.110	1.125	1.100	1.120	0.972	919,284
2023-10-10	1.050	1.110	1.050	1.110	0.964	813,643
2023-10-09	1.080	1.088	1.065	1.070	0.929	907,884
2023-10-06	1.080	1.085	1.070	1.080	0.938	857,773
2023-10-05	1.070	1.088	1.065	1.075	0.933	877,904
2023-10-04	1.050	1.070	1.030	1.060	0.920	1,561,572
2023-10-03	1.050	1.060	1.030	1.060	0.920	596,612
2023-10-02	1.040	1.070	1.040	1.070	0.929	575,595
2023-09-29	1.075	1.080	1.040	1.040	0.903	2,904,720
2023-09-28	1.060	1.100	1.060	1.080	0.938	1,773,759
2023-09-27	1.070	1.085	1.060	1.085	0.942	1,518,918
2023-09-26	1.100	1.100	1.070	1.070	0.929	2,337,252
2023-09-25	1.105	1.110	1.080	1.095	0.951	822,774

← NewerPage 13 of 14 · 819 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0310 AUD
2025-12-30	0.0310 AUD
2025-06-30	0.0310 AUD
2024-12-30	0.0310 AUD
2024-06-28	0.0300 AUD
2023-12-28	0.0300 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.