Stor-Age Property REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,390.00 | 1,390.00 | 1,356.00 | 1,371.00 | 1,371.00 | 64,592 |
| 2024-08-20 | 1,403.00 | 1,403.00 | 1,361.00 | 1,384.00 | 1,384.00 | 255,959 |
| 2024-08-19 | 1,394.00 | 1,428.00 | 1,376.00 | 1,390.00 | 1,390.00 | 318,278 |
| 2024-08-16 | 1,392.00 | 1,419.00 | 1,385.00 | 1,419.00 | 1,419.00 | 763,669 |
| 2024-08-15 | 1,361.00 | 1,390.00 | 1,361.00 | 1,372.00 | 1,372.00 | 204,176 |
| 2024-08-14 | 1,374.00 | 1,375.00 | 1,355.00 | 1,373.00 | 1,373.00 | 1,136,062 |
| 2024-08-13 | 1,348.00 | 1,366.00 | 1,337.00 | 1,365.00 | 1,365.00 | 382,840 |
| 2024-08-12 | 1,330.00 | 1,353.00 | 1,330.00 | 1,341.00 | 1,341.00 | 1,513,156 |
| 2024-08-08 | 1,326.00 | 1,359.00 | 1,315.00 | 1,335.00 | 1,335.00 | 392,057 |
| 2024-08-07 | 1,306.00 | 1,345.00 | 1,306.00 | 1,345.00 | 1,345.00 | 664,907 |
| 2024-08-06 | 1,319.00 | 1,324.00 | 1,298.00 | 1,310.00 | 1,310.00 | 1,388,379 |
| 2024-08-05 | 1,338.00 | 1,338.00 | 1,286.00 | 1,314.00 | 1,314.00 | 3,068,782 |
| 2024-08-02 | 1,344.00 | 1,350.00 | 1,324.00 | 1,338.00 | 1,338.00 | 123,659 |
| 2024-08-01 | 1,338.00 | 1,358.00 | 1,316.00 | 1,348.00 | 1,348.00 | 2,271,589 |
| 2024-07-31 | 1,350.00 | 1,355.00 | 1,325.00 | 1,333.00 | 1,333.00 | 126,208 |
| 2024-07-30 | 1,359.00 | 1,359.00 | 1,341.00 | 1,342.00 | 1,342.00 | 127,105 |
| 2024-07-29 | 1,346.00 | 1,360.00 | 1,345.00 | 1,350.00 | 1,350.00 | 272,478 |
| 2024-07-26 | 1,324.00 | 1,343.00 | 1,324.00 | 1,335.00 | 1,335.00 | 401,798 |
| 2024-07-25 | 1,324.00 | 1,324.00 | 1,308.00 | 1,317.00 | 1,317.00 | 130,925 |
| 2024-07-24 | 1,330.00 | 1,340.00 | 1,321.00 | 1,325.00 | 1,325.00 | 298,077 |
| 2024-07-23 | 1,325.00 | 1,325.00 | 1,313.00 | 1,325.00 | 1,325.00 | 2,870,704 |
| 2024-07-22 | 1,330.00 | 1,334.00 | 1,313.00 | 1,317.00 | 1,317.00 | 5,190,018 |
| 2024-07-19 | 1,328.00 | 1,339.00 | 1,313.00 | 1,317.00 | 1,317.00 | 526,027 |
| 2024-07-18 | 1,336.00 | 1,339.00 | 1,325.00 | 1,335.00 | 1,335.00 | 6,192,952 |
| 2024-07-17 | 1,354.00 | 1,354.00 | 1,321.00 | 1,336.00 | 1,336.00 | 1,016,079 |
| 2024-07-16 | 1,348.00 | 1,358.00 | 1,340.00 | 1,356.00 | 1,356.00 | 127,699 |
| 2024-07-15 | 1,341.00 | 1,366.00 | 1,341.00 | 1,353.00 | 1,353.00 | 171,545 |
| 2024-07-12 | 1,343.00 | 1,351.00 | 1,335.00 | 1,343.00 | 1,343.00 | 199,623 |
| 2024-07-11 | 1,344.00 | 1,344.00 | 1,323.00 | 1,336.00 | 1,336.00 | 2,099,497 |
| 2024-07-10 | 1,337.00 | 1,345.00 | 1,330.00 | 1,334.00 | 1,334.00 | 249,105 |
| 2024-07-09 | 1,326.00 | 1,350.00 | 1,310.00 | 1,335.00 | 1,335.00 | 1,935,772 |
| 2024-07-08 | 1,363.00 | 1,363.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1,406,566 |
| 2024-07-05 | 1,363.00 | 1,388.00 | 1,340.00 | 1,345.00 | 1,345.00 | 144,800 |
| 2024-07-04 | 1,350.00 | 1,380.00 | 1,335.00 | 1,373.00 | 1,373.00 | 706,905 |
| 2024-07-03 | 1,350.00 | 1,360.00 | 1,322.00 | 1,344.00 | 1,344.00 | 670,331 |
| 2024-07-02 | 1,407.00 | 1,424.00 | 1,374.00 | 1,379.00 | 1,379.00 | 134,710 |
| 2024-07-01 | 1,407.00 | 1,438.00 | 1,393.00 | 1,406.00 | 1,406.00 | 805,610 |
| 2024-06-28 | 1,418.00 | 1,418.00 | 1,372.00 | 1,385.00 | 1,385.00 | 1,215,130 |
| 2024-06-27 | 1,416.00 | 1,416.00 | 1,381.00 | 1,407.00 | 1,407.00 | 1,423,744 |
| 2024-06-26 | 1,419.00 | 1,419.00 | 1,404.00 | 1,419.00 | 1,419.00 | 468,383 |
| 2024-06-25 | 1,417.00 | 1,418.00 | 1,397.00 | 1,409.00 | 1,409.00 | 247,551 |
| 2024-06-24 | 1,396.00 | 1,405.00 | 1,350.00 | 1,405.00 | 1,405.00 | 720,367 |
| 2024-06-21 | 1,429.00 | 1,440.00 | 1,231.00 | 1,371.00 | 1,371.00 | 5,407,426 |
| 2024-06-20 | 1,460.00 | 1,460.00 | 1,378.00 | 1,439.00 | 1,439.00 | 873,208 |
| 2024-06-19 | 1,419.00 | 1,487.00 | 1,384.00 | 1,446.00 | 1,446.00 | 2,234,641 |
| 2024-06-18 | 1,345.00 | 1,404.00 | 1,333.00 | 1,404.00 | 1,404.00 | 1,788,095 |
| 2024-06-14 | 1,320.00 | 1,350.00 | 1,310.00 | 1,350.00 | 1,350.00 | 536,260 |
| 2024-06-13 | 1,338.00 | 1,350.00 | 1,305.00 | 1,320.00 | 1,320.00 | 661,031 |
| 2024-06-12 | 1,332.00 | 1,347.00 | 1,332.00 | 1,345.00 | 1,345.00 | 235,780 |
| 2024-06-11 | 1,331.00 | 1,340.00 | 1,325.00 | 1,340.00 | 1,340.00 | 648,131 |
| 2024-06-10 | 1,341.00 | 1,348.00 | 1,316.00 | 1,340.00 | 1,340.00 | 462,117 |
| 2024-06-07 | 1,321.00 | 1,360.00 | 1,321.00 | 1,347.00 | 1,347.00 | 82,422 |
| 2024-06-06 | 1,333.00 | 1,364.00 | 1,315.00 | 1,347.00 | 1,347.00 | 396,718 |
| 2024-06-05 | 1,335.00 | 1,345.00 | 1,320.00 | 1,335.00 | 1,335.00 | 2,567,605 |
| 2024-06-04 | 1,364.00 | 1,364.00 | 1,322.00 | 1,328.00 | 1,328.00 | 83,946 |
| 2024-06-03 | 1,308.00 | 1,350.00 | 1,308.00 | 1,330.00 | 1,330.00 | 55,514 |
| 2024-05-31 | 1,322.00 | 1,355.00 | 1,300.00 | 1,343.00 | 1,343.00 | 2,255,518 |
| 2024-05-30 | 1,315.00 | 1,325.00 | 1,305.00 | 1,312.00 | 1,312.00 | 151,885 |
| 2024-05-28 | 1,326.00 | 1,330.00 | 1,316.00 | 1,316.00 | 1,316.00 | 179,322 |
| 2024-05-27 | 1,320.00 | 1,328.00 | 1,317.00 | 1,328.00 | 1,328.00 | 195,761 |
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.