STORAGE KING GROUP UNITS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1.500 | 1.515 | 1.500 | 1.500 | 1.408 | 438,350 |
| 2025-05-21 | 1.540 | 1.540 | 1.500 | 1.515 | 1.422 | 907,775 |
| 2025-05-20 | 1.520 | 1.525 | 1.505 | 1.515 | 1.422 | 405,572 |
| 2025-05-19 | 1.500 | 1.520 | 1.500 | 1.520 | 1.427 | 1,340,758 |
| 2025-05-16 | 1.500 | 1.525 | 1.500 | 1.515 | 1.422 | 1,147,719 |
| 2025-05-15 | 1.520 | 1.520 | 1.500 | 1.500 | 1.408 | 1,500,613 |
| 2025-05-14 | 1.525 | 1.530 | 1.503 | 1.515 | 1.422 | 1,167,553 |
| 2025-05-13 | 1.545 | 1.545 | 1.495 | 1.525 | 1.431 | 1,442,650 |
| 2025-05-12 | 1.515 | 1.520 | 1.498 | 1.500 | 1.408 | 840,645 |
| 2025-05-09 | 1.510 | 1.520 | 1.500 | 1.510 | 1.417 | 630,061 |
| 2025-05-08 | 1.510 | 1.520 | 1.500 | 1.505 | 1.413 | 1,005,500 |
| 2025-05-07 | 1.510 | 1.510 | 1.480 | 1.500 | 1.408 | 5,663,879 |
| 2025-05-06 | 1.500 | 1.515 | 1.495 | 1.510 | 1.417 | 1,263,482 |
| 2025-05-05 | 1.545 | 1.545 | 1.500 | 1.500 | 1.408 | 1,020,724 |
| 2025-05-02 | 1.495 | 1.510 | 1.475 | 1.510 | 1.417 | 1,348,983 |
| 2025-05-01 | 1.480 | 1.500 | 1.475 | 1.495 | 1.403 | 4,563,467 |
| 2025-04-30 | 1.470 | 1.490 | 1.465 | 1.480 | 1.389 | 3,898,391 |
| 2025-04-29 | 1.465 | 1.470 | 1.455 | 1.460 | 1.370 | 5,392,805 |
| 2025-04-28 | 1.460 | 1.465 | 1.435 | 1.460 | 1.370 | 6,023,089 |
| 2025-04-24 | 1.470 | 1.470 | 1.458 | 1.460 | 1.370 | 809,969 |
| 2025-04-23 | 1.455 | 1.478 | 1.455 | 1.460 | 1.370 | 2,025,033 |
| 2025-04-22 | 1.435 | 1.465 | 1.435 | 1.460 | 1.370 | 1,050,073 |
| 2025-04-17 | 1.445 | 1.465 | 1.435 | 1.460 | 1.370 | 5,993,542 |
| 2025-04-16 | 1.440 | 1.445 | 1.410 | 1.440 | 1.352 | 7,323,497 |
| 2025-04-15 | 1.450 | 1.470 | 1.435 | 1.440 | 1.352 | 2,964,556 |
| 2025-04-14 | 1.440 | 1.468 | 1.435 | 1.460 | 1.370 | 8,328,104 |
| 2025-04-11 | 1.430 | 1.455 | 1.430 | 1.450 | 1.361 | 7,230,666 |
| 2025-04-10 | 1.420 | 1.450 | 1.405 | 1.450 | 1.361 | 14,272,836 |
| 2025-04-09 | 1.380 | 1.425 | 1.373 | 1.420 | 1.333 | 6,441,148 |
| 2025-04-08 | 1.400 | 1.400 | 1.380 | 1.390 | 1.305 | 9,748,429 |
| 2025-04-07 | 1.315 | 1.400 | 1.255 | 1.400 | 1.314 | 20,916,396 |
| 2025-04-04 | 1.170 | 1.175 | 1.150 | 1.160 | 1.089 | 294,140 |
| 2025-04-03 | 1.180 | 1.188 | 1.170 | 1.175 | 1.103 | 291,156 |
| 2025-04-02 | 1.200 | 1.210 | 1.183 | 1.195 | 1.122 | 443,765 |
| 2025-04-01 | 1.220 | 1.220 | 1.170 | 1.190 | 1.117 | 191,573 |
| 2025-03-31 | 1.190 | 1.190 | 1.160 | 1.175 | 1.103 | 887,958 |
| 2025-03-28 | 1.205 | 1.213 | 1.185 | 1.190 | 1.117 | 321,584 |
| 2025-03-27 | 1.220 | 1.220 | 1.205 | 1.215 | 1.140 | 1,425,011 |
| 2025-03-26 | 1.190 | 1.220 | 1.190 | 1.210 | 1.136 | 566,316 |
| 2025-03-25 | 1.200 | 1.220 | 1.195 | 1.200 | 1.126 | 857,956 |
| 2025-03-24 | 1.190 | 1.200 | 1.175 | 1.195 | 1.122 | 805,142 |
| 2025-03-21 | 1.180 | 1.195 | 1.170 | 1.190 | 1.117 | 949,379 |
| 2025-03-20 | 1.200 | 1.200 | 1.135 | 1.180 | 1.108 | 2,326,309 |
| 2025-03-19 | 1.150 | 1.155 | 1.135 | 1.140 | 1.070 | 443,915 |
| 2025-03-18 | 1.140 | 1.170 | 1.135 | 1.155 | 1.084 | 709,545 |
| 2025-03-17 | 1.145 | 1.165 | 1.135 | 1.150 | 1.079 | 412,606 |
| 2025-03-14 | 1.140 | 1.140 | 1.128 | 1.135 | 1.065 | 390,134 |
| 2025-03-13 | 1.150 | 1.165 | 1.140 | 1.140 | 1.070 | 628,619 |
| 2025-03-12 | 1.150 | 1.185 | 1.140 | 1.150 | 1.079 | 484,611 |
| 2025-03-11 | 1.150 | 1.170 | 1.143 | 1.165 | 1.094 | 620,812 |
| 2025-03-10 | 1.175 | 1.215 | 1.160 | 1.160 | 1.089 | 234,763 |
| 2025-03-07 | 1.160 | 1.175 | 1.160 | 1.165 | 1.094 | 207,058 |
| 2025-03-06 | 1.180 | 1.188 | 1.160 | 1.180 | 1.108 | 455,267 |
| 2025-03-05 | 1.205 | 1.210 | 1.165 | 1.170 | 1.098 | 979,371 |
| 2025-03-04 | 1.190 | 1.198 | 1.180 | 1.180 | 1.108 | 375,144 |
| 2025-03-03 | 1.200 | 1.210 | 1.188 | 1.210 | 1.136 | 337,284 |
| 2025-02-28 | 1.210 | 1.230 | 1.185 | 1.190 | 1.117 | 1,333,387 |
| 2025-02-27 | 1.200 | 1.220 | 1.175 | 1.210 | 1.136 | 753,958 |
| 2025-02-26 | 1.190 | 1.230 | 1.188 | 1.190 | 1.117 | 598,519 |
| 2025-02-25 | 1.200 | 1.230 | 1.195 | 1.225 | 1.150 | 536,492 |
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.