Stor-Age Property REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 1,233.00 | 1,248.00 | 1,229.00 | 1,235.00 | 1,235.00 | 44,035 |
| 2023-09-01 | 1,233.00 | 1,265.00 | 1,233.00 | 1,233.00 | 1,233.00 | 220,471 |
| 2023-08-31 | 1,232.00 | 1,257.00 | 1,230.00 | 1,257.00 | 1,257.00 | 1,805,544 |
| 2023-08-30 | 1,249.00 | 1,255.00 | 1,232.00 | 1,254.00 | 1,254.00 | 219,852 |
| 2023-08-29 | 1,269.00 | 1,269.00 | 1,238.00 | 1,245.00 | 1,245.00 | 703,148 |
| 2023-08-28 | 1,255.00 | 1,265.00 | 1,250.00 | 1,250.00 | 1,250.00 | 2,000,575 |
| 2023-08-25 | 1,250.00 | 1,265.00 | 1,241.00 | 1,255.00 | 1,255.00 | 163,119 |
| 2023-08-24 | 1,269.00 | 1,270.00 | 1,241.00 | 1,250.00 | 1,250.00 | 261,912 |
| 2023-08-23 | 1,241.00 | 1,258.00 | 1,235.00 | 1,253.00 | 1,253.00 | 139,284 |
| 2023-08-22 | 1,236.00 | 1,261.00 | 1,234.00 | 1,242.00 | 1,242.00 | 1,415,598 |
| 2023-08-21 | 1,250.00 | 1,274.00 | 1,235.00 | 1,252.00 | 1,252.00 | 219,360 |
| 2023-08-18 | 1,279.00 | 1,280.00 | 1,235.00 | 1,236.00 | 1,236.00 | 1,893,276 |
| 2023-08-17 | 1,274.00 | 1,280.00 | 1,265.00 | 1,280.00 | 1,280.00 | 1,954,103 |
| 2023-08-16 | 1,274.00 | 1,275.00 | 1,256.00 | 1,273.00 | 1,273.00 | 766,604 |
| 2023-08-15 | 1,236.00 | 1,275.00 | 1,236.00 | 1,265.00 | 1,265.00 | 184,187 |
| 2023-08-14 | 1,257.00 | 1,291.00 | 1,257.00 | 1,268.00 | 1,268.00 | 4,069,193 |
| 2023-08-11 | 1,270.00 | 1,290.00 | 1,270.00 | 1,270.00 | 1,270.00 | 3,568,147 |
| 2023-08-10 | 1,230.00 | 1,269.00 | 1,230.00 | 1,264.00 | 1,264.00 | 367,338 |
| 2023-08-08 | 1,221.00 | 1,239.00 | 1,221.00 | 1,233.00 | 1,233.00 | 171,336 |
| 2023-08-07 | 1,215.00 | 1,228.00 | 1,200.00 | 1,228.00 | 1,228.00 | 1,617,211 |
| 2023-08-04 | 1,205.00 | 1,219.00 | 1,205.00 | 1,208.00 | 1,208.00 | 219,540 |
| 2023-08-03 | 1,210.00 | 1,210.00 | 1,199.00 | 1,207.00 | 1,207.00 | 99,580 |
| 2023-08-02 | 1,202.00 | 1,217.00 | 1,199.00 | 1,200.00 | 1,200.00 | 189,346 |
| 2023-08-01 | 1,193.00 | 1,218.00 | 1,185.00 | 1,202.00 | 1,202.00 | 724,757 |
| 2023-07-31 | 1,224.00 | 1,224.00 | 1,185.00 | 1,193.00 | 1,193.00 | 595,505 |
| 2023-07-28 | 1,219.00 | 1,219.00 | 1,198.00 | 1,203.00 | 1,203.00 | 3,423,951 |
| 2023-07-27 | 1,182.00 | 1,218.00 | 1,182.00 | 1,207.00 | 1,207.00 | 210,529 |
| 2023-07-26 | 1,190.00 | 1,199.00 | 1,180.00 | 1,194.00 | 1,194.00 | 249,313 |
| 2023-07-25 | 1,199.00 | 1,199.00 | 1,179.00 | 1,190.00 | 1,190.00 | 576,111 |
| 2023-07-24 | 1,200.00 | 1,200.00 | 1,180.00 | 1,182.00 | 1,182.00 | 1,485,005 |
| 2023-07-21 | 1,178.00 | 1,199.00 | 1,178.00 | 1,186.00 | 1,186.00 | 67,703 |
| 2023-07-20 | 1,193.00 | 1,199.00 | 1,135.00 | 1,188.00 | 1,188.00 | 1,271,687 |
| 2023-07-19 | 1,208.00 | 1,218.00 | 1,193.00 | 1,193.00 | 1,193.00 | 372,400 |
| 2023-07-18 | 1,214.00 | 1,220.00 | 1,205.00 | 1,208.00 | 1,208.00 | 309,034 |
| 2023-07-17 | 1,199.00 | 1,216.00 | 1,199.00 | 1,214.00 | 1,214.00 | 1,251,718 |
| 2023-07-14 | 1,186.00 | 1,229.00 | 1,172.00 | 1,214.00 | 1,214.00 | 421,636 |
| 2023-07-13 | 1,194.00 | 1,197.00 | 1,178.00 | 1,189.00 | 1,189.00 | 532,308 |
| 2023-07-12 | 1,177.00 | 1,195.00 | 1,170.00 | 1,178.00 | 1,178.00 | 328,714 |
| 2023-07-11 | 1,187.00 | 1,187.00 | 1,165.00 | 1,177.00 | 1,177.00 | 489,970 |
| 2023-07-10 | 1,214.00 | 1,214.00 | 1,160.00 | 1,160.00 | 1,160.00 | 267,391 |
| 2023-07-07 | 1,219.00 | 1,220.00 | 1,186.00 | 1,201.00 | 1,201.00 | 225,834 |
| 2023-07-06 | 1,236.00 | 1,236.00 | 1,190.00 | 1,200.00 | 1,200.00 | 157,385 |
| 2023-07-05 | 1,225.00 | 1,225.00 | 1,192.00 | 1,200.00 | 1,200.00 | 595,153 |
| 2023-07-04 | 1,243.00 | 1,262.00 | 1,240.00 | 1,259.00 | 1,200.44 | 227,652 |
| 2023-07-03 | 1,279.00 | 1,279.00 | 1,240.00 | 1,249.00 | 1,190.91 | 149,682 |
| 2023-06-30 | 1,277.00 | 1,277.00 | 1,240.00 | 1,240.00 | 1,182.33 | 489,212 |
| 2023-06-29 | 1,251.00 | 1,251.00 | 1,225.00 | 1,240.00 | 1,182.33 | 1,197,496 |
| 2023-06-28 | 1,251.00 | 1,260.00 | 1,232.00 | 1,232.00 | 1,174.70 | 1,522,495 |
| 2023-06-27 | 1,260.00 | 1,260.00 | 1,242.00 | 1,249.00 | 1,190.91 | 231,872 |
| 2023-06-26 | 1,280.00 | 1,280.00 | 1,243.00 | 1,249.00 | 1,190.91 | 614,233 |
| 2023-06-23 | 1,284.00 | 1,284.00 | 1,244.00 | 1,245.00 | 1,187.10 | 231,959 |
| 2023-06-22 | 1,277.00 | 1,294.00 | 1,270.00 | 1,276.00 | 1,216.65 | 45,682 |
| 2023-06-21 | 1,299.00 | 1,350.00 | 1,280.00 | 1,297.00 | 1,236.68 | 539,765 |
| 2023-06-20 | 1,314.00 | 1,314.00 | 1,269.00 | 1,302.00 | 1,241.45 | 283,717 |
| 2023-06-19 | 1,329.00 | 1,329.00 | 1,280.00 | 1,294.00 | 1,233.82 | 862,692 |
| 2023-06-15 | 1,302.00 | 1,348.00 | 1,284.00 | 1,348.00 | 1,285.31 | 2,204,292 |
| 2023-06-14 | 1,264.00 | 1,298.00 | 1,264.00 | 1,295.00 | 1,234.77 | 311,449 |
| 2023-06-13 | 1,261.00 | 1,290.00 | 1,248.00 | 1,264.00 | 1,205.21 | 289,873 |
| 2023-06-12 | 1,241.00 | 1,302.00 | 1,241.00 | 1,290.00 | 1,230.00 | 187,583 |
| 2023-06-09 | 1,300.00 | 1,300.00 | 1,249.00 | 1,271.00 | 1,211.89 | 417,351 |
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.