Stor-Age Property REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 1,322.00 | 1,330.00 | 1,317.00 | 1,320.00 | 1,320.00 | 291,816 |
| 2024-05-23 | 1,329.00 | 1,341.00 | 1,321.00 | 1,322.00 | 1,322.00 | 740,367 |
| 2024-05-22 | 1,334.00 | 1,360.00 | 1,331.00 | 1,335.00 | 1,335.00 | 362,371 |
| 2024-05-21 | 1,331.00 | 1,344.00 | 1,327.00 | 1,339.00 | 1,339.00 | 130,359 |
| 2024-05-20 | 1,328.00 | 1,345.00 | 1,328.00 | 1,329.00 | 1,329.00 | 197,844 |
| 2024-05-17 | 1,328.00 | 1,350.00 | 1,325.00 | 1,342.00 | 1,342.00 | 382,639 |
| 2024-05-16 | 1,339.00 | 1,340.00 | 1,328.00 | 1,336.00 | 1,336.00 | 1,459,942 |
| 2024-05-15 | 1,346.00 | 1,349.00 | 1,322.00 | 1,330.00 | 1,330.00 | 568,816 |
| 2024-05-14 | 1,348.00 | 1,350.00 | 1,332.00 | 1,340.00 | 1,340.00 | 1,135,486 |
| 2024-05-13 | 1,360.00 | 1,364.00 | 1,334.00 | 1,345.00 | 1,345.00 | 276,872 |
| 2024-05-10 | 1,344.00 | 1,356.00 | 1,341.00 | 1,356.00 | 1,356.00 | 333,851 |
| 2024-05-09 | 1,329.00 | 1,345.00 | 1,327.00 | 1,344.00 | 1,344.00 | 1,011,407 |
| 2024-05-08 | 1,314.00 | 1,335.00 | 1,309.00 | 1,335.00 | 1,335.00 | 503,786 |
| 2024-05-07 | 1,315.00 | 1,330.00 | 1,315.00 | 1,324.00 | 1,324.00 | 876,347 |
| 2024-05-06 | 1,308.00 | 1,330.00 | 1,308.00 | 1,320.00 | 1,320.00 | 203,152 |
| 2024-05-03 | 1,329.00 | 1,329.00 | 1,310.00 | 1,317.00 | 1,317.00 | 169,614 |
| 2024-05-02 | 1,340.00 | 1,340.00 | 1,312.00 | 1,315.00 | 1,315.00 | 155,491 |
| 2024-04-30 | 1,318.00 | 1,340.00 | 1,318.00 | 1,333.00 | 1,333.00 | 817,265 |
| 2024-04-29 | 1,325.00 | 1,333.00 | 1,316.00 | 1,326.00 | 1,326.00 | 181,252 |
| 2024-04-26 | 1,304.00 | 1,327.00 | 1,302.00 | 1,327.00 | 1,327.00 | 261,348 |
| 2024-04-25 | 1,313.00 | 1,325.00 | 1,300.00 | 1,313.00 | 1,313.00 | 483,569 |
| 2024-04-24 | 1,307.00 | 1,318.00 | 1,292.00 | 1,318.00 | 1,318.00 | 763,369 |
| 2024-04-23 | 1,318.00 | 1,323.00 | 1,305.00 | 1,313.00 | 1,313.00 | 639,923 |
| 2024-04-22 | 1,310.00 | 1,324.00 | 1,310.00 | 1,318.00 | 1,318.00 | 538,622 |
| 2024-04-19 | 1,318.00 | 1,322.00 | 1,304.00 | 1,310.00 | 1,310.00 | 1,016,196 |
| 2024-04-18 | 1,315.00 | 1,320.00 | 1,300.00 | 1,307.00 | 1,307.00 | 638,686 |
| 2024-04-17 | 1,316.00 | 1,324.00 | 1,311.00 | 1,321.00 | 1,321.00 | 796,798 |
| 2024-04-16 | 1,329.00 | 1,329.00 | 1,313.00 | 1,316.00 | 1,316.00 | 644,946 |
| 2024-04-15 | 1,328.00 | 1,342.00 | 1,316.00 | 1,329.00 | 1,329.00 | 671,140 |
| 2024-04-12 | 1,334.00 | 1,334.00 | 1,319.00 | 1,328.00 | 1,328.00 | 622,910 |
| 2024-04-11 | 1,317.00 | 1,334.00 | 1,315.00 | 1,334.00 | 1,334.00 | 208,284 |
| 2024-04-10 | 1,330.00 | 1,344.00 | 1,314.00 | 1,325.00 | 1,325.00 | 390,792 |
| 2024-04-09 | 1,315.00 | 1,330.00 | 1,315.00 | 1,330.00 | 1,330.00 | 434,898 |
| 2024-04-08 | 1,327.00 | 1,327.00 | 1,310.00 | 1,320.00 | 1,320.00 | 417,957 |
| 2024-04-05 | 1,325.00 | 1,330.00 | 1,315.00 | 1,319.00 | 1,319.00 | 421,993 |
| 2024-04-04 | 1,355.00 | 1,355.00 | 1,321.00 | 1,333.00 | 1,333.00 | 286,035 |
| 2024-04-03 | 1,330.00 | 1,339.00 | 1,311.00 | 1,326.00 | 1,326.00 | 329,731 |
| 2024-04-02 | 1,383.00 | 1,383.00 | 1,321.00 | 1,330.00 | 1,330.00 | 363,474 |
| 2024-03-28 | 1,363.00 | 1,375.00 | 1,336.00 | 1,356.00 | 1,356.00 | 102,289 |
| 2024-03-27 | 1,341.00 | 1,362.00 | 1,332.00 | 1,354.00 | 1,354.00 | 452,593 |
| 2024-03-26 | 1,350.00 | 1,352.00 | 1,318.00 | 1,342.00 | 1,342.00 | 1,094,111 |
| 2024-03-25 | 1,350.00 | 1,360.00 | 1,349.00 | 1,356.00 | 1,356.00 | 1,834,763 |
| 2024-03-22 | 1,379.00 | 1,380.00 | 1,350.00 | 1,353.00 | 1,353.00 | 663,703 |
| 2024-03-20 | 1,408.00 | 1,408.00 | 1,355.00 | 1,364.00 | 1,364.00 | 340,422 |
| 2024-03-19 | 1,394.00 | 1,408.00 | 1,384.00 | 1,407.00 | 1,407.00 | 712,682 |
| 2024-03-18 | 1,398.00 | 1,411.00 | 1,381.00 | 1,407.00 | 1,407.00 | 417,237 |
| 2024-03-15 | 1,410.00 | 1,429.00 | 1,380.00 | 1,390.00 | 1,390.00 | 1,256,236 |
| 2024-03-14 | 1,416.00 | 1,425.00 | 1,406.00 | 1,419.00 | 1,419.00 | 468,989 |
| 2024-03-13 | 1,420.00 | 1,424.00 | 1,411.00 | 1,413.00 | 1,413.00 | 1,834,342 |
| 2024-03-12 | 1,403.00 | 1,419.00 | 1,384.00 | 1,416.00 | 1,416.00 | 884,715 |
| 2024-03-11 | 1,404.00 | 1,411.00 | 1,381.00 | 1,383.00 | 1,383.00 | 160,715 |
| 2024-03-08 | 1,391.00 | 1,427.00 | 1,391.00 | 1,410.00 | 1,410.00 | 2,405,014 |
| 2024-03-07 | 1,400.00 | 1,400.00 | 1,387.00 | 1,397.00 | 1,397.00 | 132,131 |
| 2024-03-06 | 1,386.00 | 1,413.00 | 1,386.00 | 1,413.00 | 1,413.00 | 54,611 |
| 2024-03-05 | 1,415.00 | 1,417.00 | 1,385.00 | 1,385.00 | 1,385.00 | 209,711 |
| 2024-03-04 | 1,408.00 | 1,420.00 | 1,406.00 | 1,406.00 | 1,406.00 | 114,623 |
| 2024-03-01 | 1,400.00 | 1,413.00 | 1,397.00 | 1,413.00 | 1,413.00 | 8,361,558 |
| 2024-02-29 | 1,390.00 | 1,410.00 | 1,385.00 | 1,400.00 | 1,400.00 | 1,088,617 |
| 2024-02-28 | 1,405.00 | 1,418.00 | 1,390.00 | 1,393.00 | 1,393.00 | 728,533 |
| 2024-02-27 | 1,401.00 | 1,419.00 | 1,392.00 | 1,401.00 | 1,401.00 | 1,095,682 |
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.