Stor-Age Property REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 1,319.00 | 1,319.00 | 1,297.00 | 1,310.00 | 1,310.00 | 821,602 |
| 2023-11-27 | 1,322.00 | 1,325.00 | 1,295.00 | 1,314.00 | 1,314.00 | 376,703 |
| 2023-11-24 | 1,359.00 | 1,359.00 | 1,296.00 | 1,307.00 | 1,307.00 | 272,470 |
| 2023-11-23 | 1,287.00 | 1,350.00 | 1,287.00 | 1,340.00 | 1,340.00 | 1,172,647 |
| 2023-11-22 | 1,280.00 | 1,310.00 | 1,272.00 | 1,302.00 | 1,302.00 | 174,877 |
| 2023-11-21 | 1,260.00 | 1,286.00 | 1,254.00 | 1,280.00 | 1,280.00 | 2,465,730 |
| 2023-11-20 | 1,218.00 | 1,268.00 | 1,210.00 | 1,264.00 | 1,264.00 | 2,200,307 |
| 2023-11-17 | 1,251.00 | 1,251.00 | 1,202.00 | 1,218.00 | 1,218.00 | 406,936 |
| 2023-11-16 | 1,247.00 | 1,255.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,008,046 |
| 2023-11-15 | 1,241.00 | 1,250.00 | 1,223.00 | 1,250.00 | 1,250.00 | 3,138,809 |
| 2023-11-14 | 1,210.00 | 1,240.00 | 1,195.00 | 1,220.00 | 1,220.00 | 1,103,813 |
| 2023-11-13 | 1,200.00 | 1,230.00 | 1,193.00 | 1,193.00 | 1,193.00 | 472,028 |
| 2023-11-10 | 1,221.00 | 1,228.00 | 1,200.00 | 1,200.00 | 1,200.00 | 362,401 |
| 2023-11-09 | 1,215.00 | 1,230.00 | 1,204.00 | 1,230.00 | 1,230.00 | 465,476 |
| 2023-11-08 | 1,246.00 | 1,247.00 | 1,191.00 | 1,227.00 | 1,227.00 | 151,533 |
| 2023-11-07 | 1,191.00 | 1,230.00 | 1,191.00 | 1,230.00 | 1,230.00 | 1,070,314 |
| 2023-11-06 | 1,218.00 | 1,225.00 | 1,201.00 | 1,201.00 | 1,201.00 | 561,191 |
| 2023-11-03 | 1,215.00 | 1,225.00 | 1,201.00 | 1,206.00 | 1,206.00 | 127,448 |
| 2023-11-02 | 1,197.00 | 1,235.00 | 1,197.00 | 1,198.00 | 1,198.00 | 176,502 |
| 2023-11-01 | 1,200.00 | 1,226.00 | 1,200.00 | 1,225.00 | 1,225.00 | 156,521 |
| 2023-10-31 | 1,175.00 | 1,205.00 | 1,171.00 | 1,200.00 | 1,200.00 | 469,481 |
| 2023-10-30 | 1,173.00 | 1,200.00 | 1,173.00 | 1,175.00 | 1,175.00 | 105,110 |
| 2023-10-27 | 1,179.00 | 1,193.00 | 1,167.00 | 1,193.00 | 1,193.00 | 149,020 |
| 2023-10-26 | 1,190.00 | 1,190.00 | 1,160.00 | 1,173.00 | 1,173.00 | 528,433 |
| 2023-10-25 | 1,194.00 | 1,195.00 | 1,182.00 | 1,185.00 | 1,185.00 | 136,971 |
| 2023-10-24 | 1,181.00 | 1,200.00 | 1,181.00 | 1,188.00 | 1,188.00 | 161,124 |
| 2023-10-23 | 1,161.00 | 1,195.00 | 1,161.00 | 1,195.00 | 1,195.00 | 239,099 |
| 2023-10-20 | 1,181.00 | 1,207.00 | 1,173.00 | 1,173.00 | 1,173.00 | 480,090 |
| 2023-10-19 | 1,197.00 | 1,218.00 | 1,195.00 | 1,208.00 | 1,208.00 | 106,428 |
| 2023-10-18 | 1,228.00 | 1,249.00 | 1,212.00 | 1,220.00 | 1,220.00 | 282,120 |
| 2023-10-17 | 1,204.00 | 1,228.00 | 1,184.00 | 1,228.00 | 1,228.00 | 368,460 |
| 2023-10-16 | 1,230.00 | 1,230.00 | 1,201.00 | 1,220.00 | 1,220.00 | 672,329 |
| 2023-10-13 | 1,197.00 | 1,218.00 | 1,181.00 | 1,218.00 | 1,218.00 | 205,544 |
| 2023-10-12 | 1,225.00 | 1,225.00 | 1,177.00 | 1,177.00 | 1,177.00 | 201,310 |
| 2023-10-11 | 1,227.00 | 1,227.00 | 1,206.00 | 1,220.00 | 1,220.00 | 400,615 |
| 2023-10-10 | 1,196.00 | 1,226.00 | 1,196.00 | 1,225.00 | 1,225.00 | 144,211 |
| 2023-10-09 | 1,206.00 | 1,210.00 | 1,181.00 | 1,192.00 | 1,192.00 | 213,647 |
| 2023-10-06 | 1,202.00 | 1,208.00 | 1,181.00 | 1,196.00 | 1,196.00 | 152,211 |
| 2023-10-05 | 1,227.00 | 1,227.00 | 1,205.00 | 1,210.00 | 1,210.00 | 174,284 |
| 2023-10-04 | 1,254.00 | 1,254.00 | 1,227.00 | 1,227.00 | 1,227.00 | 215,788 |
| 2023-10-03 | 1,239.00 | 1,251.00 | 1,235.00 | 1,250.00 | 1,250.00 | 266,998 |
| 2023-10-02 | 1,244.00 | 1,250.00 | 1,228.00 | 1,250.00 | 1,250.00 | 326,138 |
| 2023-09-29 | 1,205.00 | 1,240.00 | 1,202.00 | 1,230.00 | 1,230.00 | 497,320 |
| 2023-09-28 | 1,244.00 | 1,244.00 | 1,175.00 | 1,201.00 | 1,201.00 | 216,395 |
| 2023-09-27 | 1,220.00 | 1,244.00 | 1,207.00 | 1,223.00 | 1,223.00 | 155,634 |
| 2023-09-26 | 1,240.00 | 1,260.00 | 1,206.00 | 1,216.00 | 1,216.00 | 138,246 |
| 2023-09-22 | 1,241.00 | 1,260.00 | 1,240.00 | 1,260.00 | 1,260.00 | 195,530 |
| 2023-09-21 | 1,251.00 | 1,269.00 | 1,238.00 | 1,257.00 | 1,257.00 | 81,415 |
| 2023-09-20 | 1,280.00 | 1,280.00 | 1,233.00 | 1,266.00 | 1,266.00 | 207,778 |
| 2023-09-19 | 1,260.00 | 1,275.00 | 1,225.00 | 1,275.00 | 1,275.00 | 778,979 |
| 2023-09-18 | 1,252.00 | 1,266.00 | 1,245.00 | 1,266.00 | 1,266.00 | 245,559 |
| 2023-09-15 | 1,256.00 | 1,265.00 | 1,255.00 | 1,257.00 | 1,257.00 | 373,880 |
| 2023-09-14 | 1,232.00 | 1,263.00 | 1,232.00 | 1,261.00 | 1,261.00 | 1,161,464 |
| 2023-09-13 | 1,264.00 | 1,265.00 | 1,244.00 | 1,263.00 | 1,263.00 | 2,609,136 |
| 2023-09-12 | 1,231.00 | 1,262.00 | 1,231.00 | 1,255.00 | 1,255.00 | 1,100,159 |
| 2023-09-11 | 1,231.00 | 1,254.00 | 1,231.00 | 1,254.00 | 1,254.00 | 189,821 |
| 2023-09-08 | 1,241.00 | 1,253.00 | 1,231.00 | 1,245.00 | 1,245.00 | 290,081 |
| 2023-09-07 | 1,241.00 | 1,265.00 | 1,241.00 | 1,255.00 | 1,255.00 | 195,186 |
| 2023-09-06 | 1,236.00 | 1,257.00 | 1,236.00 | 1,255.00 | 1,255.00 | 234,945 |
| 2023-09-05 | 1,240.00 | 1,265.00 | 1,226.00 | 1,245.00 | 1,245.00 | 358,349 |
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.