Stor-Age Property REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,649.00 | 1,649.00 | 1,604.00 | 1,627.00 | 1,627.00 | 482,112 |
| 2026-10-15 | 1,587.00 | 1,617.00 | 1,587.00 | 1,617.00 | 1,617.00 | 490,557 |
| 2026-10-14 | 1,543.00 | 1,589.00 | 1,543.00 | 1,585.00 | 1,585.00 | 404,864 |
| 2026-10-13 | 1,553.00 | 1,630.00 | 1,546.00 | 1,559.00 | 1,559.00 | 434,511 |
| 2026-10-12 | 1,580.00 | 1,580.00 | 1,541.00 | 1,549.00 | 1,549.00 | 78,950 |
| 2026-10-09 | 1,540.00 | 1,557.00 | 1,540.00 | 1,555.00 | 1,555.00 | 180,614 |
| 2026-10-08 | 1,545.00 | 1,555.00 | 1,535.00 | 1,547.00 | 1,547.00 | 1,243,182 |
| 2026-10-07 | 1,553.00 | 1,574.00 | 1,533.00 | 1,555.00 | 1,555.00 | 476,833 |
| 2026-10-06 | 1,532.00 | 1,555.00 | 1,532.00 | 1,555.00 | 1,555.00 | 211,740 |
| 2026-10-05 | 1,572.00 | 1,572.00 | 1,530.00 | 1,550.00 | 1,550.00 | 499,541 |
| 2026-10-02 | 1,540.00 | 1,579.00 | 1,534.00 | 1,550.00 | 1,550.00 | 424,707 |
| 2026-10-01 | 1,540.00 | 1,560.00 | 1,515.00 | 1,540.00 | 1,540.00 | 246,973 |
| 2026-09-30 | 1,530.00 | 1,558.00 | 1,530.00 | 1,533.00 | 1,533.00 | 1,571,244 |
| 2026-09-29 | 1,550.00 | 1,576.00 | 1,546.00 | 1,546.00 | 1,546.00 | 2,518,443 |
| 2026-09-28 | 1,575.00 | 1,579.00 | 1,551.00 | 1,551.00 | 1,551.00 | 525,909 |
| 2026-09-25 | 1,580.00 | 1,588.00 | 1,569.00 | 1,575.00 | 1,575.00 | 1,352,270 |
| 2026-09-23 | 1,575.00 | 1,590.00 | 1,560.00 | 1,580.00 | 1,580.00 | 895,887 |
| 2026-09-22 | 1,595.00 | 1,596.00 | 1,575.00 | 1,591.00 | 1,591.00 | 224,415 |
| 2026-09-21 | 1,600.00 | 1,604.00 | 1,550.00 | 1,590.00 | 1,590.00 | 326,428 |
| 2026-09-18 | 1,583.00 | 1,636.00 | 1,560.00 | 1,636.00 | 1,636.00 | 2,395,213 |
| 2026-09-17 | 1,577.00 | 1,595.00 | 1,558.00 | 1,579.00 | 1,579.00 | 614,274 |
| 2026-09-16 | 1,594.00 | 1,594.00 | 1,562.00 | 1,575.00 | 1,575.00 | 65,922 |
| 2026-09-15 | 1,557.00 | 1,588.00 | 1,544.00 | 1,588.00 | 1,588.00 | 640,347 |
| 2026-09-14 | 1,567.00 | 1,567.00 | 1,544.00 | 1,557.00 | 1,557.00 | 388,951 |
| 2026-09-11 | 1,576.00 | 1,579.00 | 1,542.00 | 1,560.00 | 1,560.00 | 542,002 |
| 2026-09-10 | 1,552.00 | 1,575.00 | 1,545.00 | 1,572.00 | 1,572.00 | 1,054,286 |
| 2026-09-09 | 1,581.00 | 1,581.00 | 1,542.00 | 1,560.00 | 1,560.00 | 636,550 |
| 2026-09-08 | 1,564.00 | 1,588.00 | 1,535.00 | 1,576.00 | 1,576.00 | 715,068 |
| 2026-09-07 | 1,588.00 | 1,603.00 | 1,566.00 | 1,576.00 | 1,576.00 | 803,428 |
| 2026-09-04 | 1,582.00 | 1,600.00 | 1,582.00 | 1,594.00 | 1,594.00 | 629,363 |
| 2026-09-03 | 1,583.00 | 1,607.00 | 1,583.00 | 1,600.00 | 1,600.00 | 159,515 |
| 2026-09-02 | 1,590.00 | 1,596.00 | 1,576.00 | 1,590.00 | 1,590.00 | 287,180 |
| 2026-09-01 | 1,610.00 | 1,620.00 | 1,576.00 | 1,602.00 | 1,602.00 | 558,218 |
| 2026-08-31 | 1,620.00 | 1,630.00 | 1,608.00 | 1,608.00 | 1,608.00 | 441,734 |
| 2026-08-28 | 1,618.00 | 1,623.00 | 1,601.00 | 1,623.00 | 1,623.00 | 243,184 |
| 2026-08-27 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 294,971 |
| 2026-08-26 | 1,601.00 | 1,626.00 | 1,592.00 | 1,604.00 | 1,604.00 | 466,535 |
| 2026-08-25 | 1,607.00 | 1,619.00 | 1,593.00 | 1,603.00 | 1,603.00 | 394,099 |
| 2026-08-24 | 1,608.00 | 1,614.00 | 1,601.50 | 1,610.00 | 1,610.00 | 2,377,898 |
| 2026-08-21 | 1,617.00 | 1,627.00 | 1,601.00 | 1,607.00 | 1,607.00 | 478,585 |
| 2026-08-20 | 1,611.00 | 1,631.00 | 1,596.00 | 1,605.00 | 1,605.00 | 3,526,448 |
| 2026-08-19 | 1,622.00 | 1,647.00 | 1,602.00 | 1,620.00 | 1,620.00 | 2,328,438 |
| 2026-08-18 | 1,595.00 | 1,621.00 | 1,595.00 | 1,620.00 | 1,620.00 | 471,819 |
| 2026-08-17 | 1,629.00 | 1,629.00 | 1,604.00 | 1,605.00 | 1,605.00 | 483,254 |
| 2026-08-14 | 1,628.00 | 1,631.00 | 1,604.00 | 1,621.00 | 1,621.00 | 880,127 |
| 2026-08-13 | 1,640.00 | 1,640.00 | 1,605.00 | 1,627.00 | 1,627.00 | 441,370 |
| 2026-08-12 | 1,630.00 | 1,648.00 | 1,618.00 | 1,630.00 | 1,630.00 | 385,379 |
| 2026-08-11 | 1,647.00 | 1,647.00 | 1,608.00 | 1,621.00 | 1,621.00 | 536,331 |
| 2026-08-07 | 1,625.00 | 1,646.00 | 1,599.00 | 1,643.00 | 1,643.00 | 558,168 |
| 2026-08-06 | 1,615.00 | 1,640.00 | 1,610.00 | 1,621.00 | 1,621.00 | 301,258 |
| 2026-08-05 | 1,639.00 | 1,639.00 | 1,619.00 | 1,619.00 | 1,619.00 | 195,335 |
| 2026-08-04 | 1,636.00 | 1,675.00 | 1,626.00 | 1,626.00 | 1,626.00 | 218,868 |
| 2026-08-03 | 1,637.00 | 1,657.00 | 1,630.00 | 1,635.00 | 1,635.00 | 433,504 |
| 2026-07-31 | 1,652.00 | 1,658.00 | 1,627.00 | 1,640.00 | 1,640.00 | 498,849 |
| 2026-07-30 | 1,616.00 | 1,656.00 | 1,616.00 | 1,648.00 | 1,648.00 | 1,253,827 |
| 2026-07-29 | 1,640.00 | 1,650.00 | 1,618.00 | 1,623.00 | 1,623.00 | 173,552 |
| 2026-07-28 | 1,623.00 | 1,639.00 | 1,623.00 | 1,635.00 | 1,635.00 | 1,218,311 |
| 2026-07-27 | 1,606.00 | 1,672.00 | 1,606.00 | 1,627.00 | 1,627.00 | 499,027 |
| 2026-07-24 | 1,591.00 | 1,622.00 | 1,584.00 | 1,605.00 | 1,605.00 | 1,442,281 |
| 2026-07-23 | 1,608.00 | 1,655.00 | 1,593.00 | 1,599.00 | 1,599.00 | 575,127 |
Page 1 of 21 · 1,249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-05 | 58.0900 ZAC |
| 2022-11-30 | 60.0500 ZAC |
| 2022-07-06 | 55.3000 ZAC |
| 2021-12-01 | 56.6000 ZAC |
| 2021-06-30 | 54.0800 ZAC |
| 2020-12-02 | 52.0000 ZAC |
| 2020-07-08 | 57.1600 ZAC |
| 2019-12-04 | 54.8900 ZAC |
| 2019-07-03 | 55.3800 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.