Stor-Age Property REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 1,300.00 | 1,305.00 | 1,292.00 | 1,300.00 | 1,239.54 | 277,789 |
| 2023-06-07 | 1,322.00 | 1,322.00 | 1,300.00 | 1,305.00 | 1,244.31 | 496,302 |
| 2023-06-06 | 1,300.00 | 1,330.00 | 1,288.00 | 1,330.00 | 1,268.14 | 546,504 |
| 2023-06-05 | 1,300.00 | 1,315.00 | 1,291.00 | 1,300.00 | 1,239.54 | 760,415 |
| 2023-06-02 | 1,274.00 | 1,315.00 | 1,266.00 | 1,305.00 | 1,244.31 | 407,608 |
| 2023-06-01 | 1,255.00 | 1,290.00 | 1,243.00 | 1,280.00 | 1,220.47 | 317,676 |
| 2023-05-31 | 1,277.00 | 1,295.00 | 1,245.00 | 1,266.00 | 1,207.12 | 328,094 |
| 2023-05-30 | 1,283.00 | 1,298.00 | 1,265.00 | 1,293.00 | 1,232.86 | 561,456 |
| 2023-05-29 | 1,293.00 | 1,314.00 | 1,275.00 | 1,283.00 | 1,223.33 | 428,680 |
| 2023-05-26 | 1,265.00 | 1,280.00 | 1,249.00 | 1,280.00 | 1,220.47 | 540,391 |
| 2023-05-25 | 1,272.00 | 1,274.00 | 1,241.00 | 1,256.00 | 1,197.58 | 440,987 |
| 2023-05-24 | 1,296.00 | 1,300.00 | 1,257.00 | 1,265.00 | 1,206.17 | 605,540 |
| 2023-05-23 | 1,308.00 | 1,329.00 | 1,281.00 | 1,295.00 | 1,234.77 | 494,204 |
| 2023-05-22 | 1,315.00 | 1,330.00 | 1,315.00 | 1,317.00 | 1,255.75 | 214,992 |
| 2023-05-19 | 1,285.00 | 1,349.00 | 1,284.00 | 1,330.00 | 1,268.14 | 654,203 |
| 2023-05-18 | 1,311.00 | 1,318.00 | 1,262.00 | 1,285.00 | 1,225.24 | 1,412,240 |
| 2023-05-17 | 1,313.00 | 1,331.00 | 1,302.00 | 1,320.00 | 1,258.61 | 472,331 |
| 2023-05-16 | 1,290.00 | 1,332.00 | 1,271.00 | 1,330.00 | 1,268.14 | 1,253,800 |
| 2023-05-15 | 1,291.00 | 1,292.00 | 1,281.00 | 1,290.00 | 1,230.00 | 195,053 |
| 2023-05-12 | 1,266.00 | 1,299.00 | 1,266.00 | 1,282.00 | 1,222.38 | 254,431 |
| 2023-05-11 | 1,260.00 | 1,276.00 | 1,235.00 | 1,266.00 | 1,207.12 | 603,372 |
| 2023-05-10 | 1,318.00 | 1,319.00 | 1,260.00 | 1,260.00 | 1,201.40 | 431,183 |
| 2023-05-09 | 1,334.00 | 1,334.00 | 1,305.00 | 1,330.00 | 1,268.14 | 739,376 |
| 2023-05-08 | 1,300.00 | 1,350.00 | 1,298.00 | 1,350.00 | 1,287.21 | 185,187 |
| 2023-05-05 | 1,301.00 | 1,321.00 | 1,296.00 | 1,311.00 | 1,250.03 | 329,432 |
| 2023-05-04 | 1,320.00 | 1,327.00 | 1,300.00 | 1,305.00 | 1,244.31 | 279,390 |
| 2023-05-03 | 1,321.00 | 1,325.00 | 1,291.00 | 1,303.00 | 1,242.40 | 521,159 |
| 2023-05-02 | 1,316.00 | 1,359.00 | 1,305.00 | 1,330.00 | 1,268.14 | 417,476 |
| 2023-04-28 | 1,315.00 | 1,339.00 | 1,312.00 | 1,317.00 | 1,255.75 | 494,755 |
| 2023-04-26 | 1,315.00 | 1,355.00 | 1,315.00 | 1,315.00 | 1,253.84 | 124,166 |
| 2023-04-25 | 1,324.00 | 1,370.00 | 1,308.00 | 1,321.00 | 1,259.56 | 395,493 |
| 2023-04-24 | 1,318.00 | 1,318.00 | 1,286.00 | 1,306.00 | 1,245.26 | 180,403 |
| 2023-04-21 | 1,320.00 | 1,325.00 | 1,309.00 | 1,310.00 | 1,249.07 | 442,239 |
| 2023-04-20 | 1,316.00 | 1,329.00 | 1,316.00 | 1,324.00 | 1,262.42 | 85,848 |
| 2023-04-19 | 1,329.00 | 1,329.00 | 1,312.00 | 1,320.00 | 1,258.61 | 817,269 |
| 2023-04-18 | 1,320.00 | 1,332.00 | 1,315.00 | 1,320.00 | 1,258.61 | 157,349 |
| 2023-04-17 | 1,339.00 | 1,339.00 | 1,320.00 | 1,325.00 | 1,263.38 | 247,770 |
| 2023-04-14 | 1,316.00 | 1,337.00 | 1,315.00 | 1,330.00 | 1,268.14 | 72,178 |
| 2023-04-13 | 1,320.00 | 1,335.00 | 1,315.00 | 1,316.00 | 1,254.79 | 192,966 |
| 2023-04-12 | 1,321.00 | 1,325.00 | 1,309.00 | 1,320.00 | 1,258.61 | 328,156 |
| 2023-04-11 | 1,301.00 | 1,337.00 | 1,300.00 | 1,310.00 | 1,249.07 | 211,429 |
| 2023-04-06 | 1,325.00 | 1,325.00 | 1,294.00 | 1,297.00 | 1,236.68 | 375,404 |
| 2023-04-05 | 1,324.00 | 1,325.00 | 1,303.00 | 1,319.00 | 1,257.65 | 95,113 |
| 2023-04-04 | 1,303.00 | 1,339.00 | 1,303.00 | 1,315.00 | 1,253.84 | 586,198 |
| 2023-04-03 | 1,303.00 | 1,304.00 | 1,287.00 | 1,295.00 | 1,234.77 | 213,402 |
| 2023-03-31 | 1,292.00 | 1,304.00 | 1,285.00 | 1,285.00 | 1,225.24 | 105,952 |
| 2023-03-30 | 1,284.00 | 1,304.00 | 1,280.00 | 1,304.00 | 1,243.35 | 371,211 |
| 2023-03-29 | 1,280.00 | 1,301.00 | 1,273.00 | 1,276.00 | 1,216.65 | 153,193 |
| 2023-03-28 | 1,250.00 | 1,285.00 | 1,250.00 | 1,267.00 | 1,208.07 | 497,322 |
| 2023-03-27 | 1,265.00 | 1,284.00 | 1,245.00 | 1,247.00 | 1,189.00 | 172,015 |
| 2023-03-24 | 1,268.00 | 1,268.00 | 1,242.00 | 1,265.00 | 1,206.17 | 656,939 |
| 2023-03-23 | 1,299.00 | 1,303.00 | 1,245.00 | 1,265.00 | 1,206.17 | 1,081,615 |
| 2023-03-22 | 1,229.00 | 1,300.00 | 1,228.00 | 1,254.00 | 1,195.68 | 223,989 |
| 2023-03-20 | 1,206.00 | 1,255.00 | 1,206.00 | 1,228.00 | 1,170.89 | 621,889 |
| 2023-03-17 | 1,260.00 | 1,260.00 | 1,225.00 | 1,225.00 | 1,168.03 | 523,914 |
| 2023-03-16 | 1,250.00 | 1,264.00 | 1,229.00 | 1,240.00 | 1,182.33 | 2,113,000 |
| 2023-03-15 | 1,279.00 | 1,279.00 | 1,228.00 | 1,228.00 | 1,170.89 | 278,521 |
| 2023-03-14 | 1,251.00 | 1,280.00 | 1,250.00 | 1,250.00 | 1,191.86 | 309,596 |
| 2023-03-13 | 1,284.00 | 1,284.00 | 1,252.00 | 1,255.00 | 1,196.63 | 1,684,999 |
| 2023-03-10 | 1,327.00 | 1,327.00 | 1,257.00 | 1,257.00 | 1,198.54 | 221,871 |
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.