Stor-Age Property REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 1,317.00 | 1,324.00 | 1,310.00 | 1,315.00 | 1,253.84 | 212,482 |
| 2023-03-08 | 1,290.00 | 1,320.00 | 1,288.00 | 1,315.00 | 1,253.84 | 148,133 |
| 2023-03-07 | 1,321.00 | 1,334.00 | 1,300.00 | 1,300.00 | 1,239.54 | 402,231 |
| 2023-03-06 | 1,331.00 | 1,349.00 | 1,322.00 | 1,330.00 | 1,268.14 | 305,723 |
| 2023-03-03 | 1,300.00 | 1,349.00 | 1,300.00 | 1,330.00 | 1,268.14 | 360,243 |
| 2023-03-02 | 1,330.00 | 1,347.00 | 1,300.00 | 1,300.00 | 1,239.54 | 628,817 |
| 2023-03-01 | 1,394.00 | 1,394.00 | 1,322.00 | 1,331.00 | 1,269.10 | 424,594 |
| 2023-02-28 | 1,334.00 | 1,376.00 | 1,320.00 | 1,340.00 | 1,277.68 | 1,189,702 |
| 2023-02-27 | 1,340.00 | 1,365.00 | 1,326.00 | 1,326.00 | 1,264.33 | 526,394 |
| 2023-02-24 | 1,350.00 | 1,354.00 | 1,341.00 | 1,341.00 | 1,278.63 | 163,998 |
| 2023-02-23 | 1,373.00 | 1,373.00 | 1,350.00 | 1,350.00 | 1,287.21 | 58,485 |
| 2023-02-22 | 1,344.00 | 1,394.00 | 1,344.00 | 1,359.00 | 1,295.79 | 388,274 |
| 2023-02-21 | 1,379.00 | 1,419.00 | 1,350.00 | 1,352.00 | 1,289.12 | 399,658 |
| 2023-02-20 | 1,389.00 | 1,389.00 | 1,363.00 | 1,374.00 | 1,310.10 | 577,946 |
| 2023-02-17 | 1,401.00 | 1,401.00 | 1,380.00 | 1,388.00 | 1,323.45 | 54,886 |
| 2023-02-16 | 1,380.00 | 1,406.00 | 1,357.00 | 1,365.00 | 1,301.51 | 794,733 |
| 2023-02-15 | 1,375.00 | 1,385.00 | 1,352.00 | 1,352.00 | 1,289.12 | 282,724 |
| 2023-02-14 | 1,420.00 | 1,490.00 | 1,375.00 | 1,375.00 | 1,311.05 | 334,334 |
| 2023-02-13 | 1,382.00 | 1,420.00 | 1,368.00 | 1,415.00 | 1,349.19 | 140,834 |
| 2023-02-10 | 1,381.00 | 1,396.00 | 1,370.00 | 1,394.00 | 1,329.17 | 163,365 |
| 2023-02-09 | 1,370.00 | 1,399.00 | 1,370.00 | 1,390.00 | 1,325.35 | 2,357,413 |
| 2023-02-08 | 1,384.00 | 1,398.00 | 1,369.00 | 1,387.00 | 1,322.49 | 412,645 |
| 2023-02-07 | 1,345.00 | 1,380.00 | 1,340.00 | 1,359.00 | 1,295.79 | 312,827 |
| 2023-02-06 | 1,380.00 | 1,380.00 | 1,345.00 | 1,355.00 | 1,291.98 | 259,998 |
| 2023-02-03 | 1,384.00 | 1,384.00 | 1,331.00 | 1,381.00 | 1,316.77 | 137,946 |
| 2023-02-02 | 1,368.00 | 1,389.00 | 1,321.00 | 1,384.00 | 1,319.63 | 161,671 |
| 2023-02-01 | 1,359.00 | 1,369.00 | 1,347.00 | 1,364.00 | 1,300.56 | 256,185 |
| 2023-01-31 | 1,345.00 | 1,359.00 | 1,341.00 | 1,350.00 | 1,287.21 | 218,584 |
| 2023-01-30 | 1,355.00 | 1,376.00 | 1,350.00 | 1,350.00 | 1,287.21 | 327,324 |
| 2023-01-27 | 1,366.00 | 1,384.00 | 1,358.00 | 1,358.00 | 1,294.84 | 344,111 |
| 2023-01-26 | 1,355.00 | 1,384.00 | 1,354.00 | 1,365.00 | 1,301.51 | 248,561 |
| 2023-01-25 | 1,335.00 | 1,360.00 | 1,335.00 | 1,355.00 | 1,291.98 | 300,625 |
| 2023-01-24 | 1,360.00 | 1,372.00 | 1,325.00 | 1,325.00 | 1,263.38 | 477,867 |
| 2023-01-23 | 1,385.00 | 1,385.00 | 1,355.00 | 1,357.00 | 1,293.89 | 323,527 |
| 2023-01-20 | 1,362.00 | 1,387.00 | 1,362.00 | 1,365.00 | 1,301.51 | 92,255 |
| 2023-01-19 | 1,372.00 | 1,384.00 | 1,362.00 | 1,370.00 | 1,306.28 | 46,379 |
| 2023-01-18 | 1,386.00 | 1,386.00 | 1,372.00 | 1,375.00 | 1,311.05 | 204,974 |
| 2023-01-17 | 1,380.00 | 1,389.00 | 1,370.00 | 1,371.00 | 1,307.24 | 511,634 |
| 2023-01-16 | 1,398.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,315.82 | 179,851 |
| 2023-01-13 | 1,372.00 | 1,390.00 | 1,365.00 | 1,388.00 | 1,323.45 | 119,077 |
| 2023-01-12 | 1,380.00 | 1,389.00 | 1,367.00 | 1,380.00 | 1,315.82 | 133,235 |
| 2023-01-11 | 1,370.00 | 1,390.00 | 1,370.00 | 1,390.00 | 1,325.35 | 368,963 |
| 2023-01-10 | 1,385.00 | 1,397.00 | 1,375.00 | 1,375.00 | 1,311.05 | 641,523 |
| 2023-01-09 | 1,375.00 | 1,386.00 | 1,365.00 | 1,385.00 | 1,320.58 | 277,143 |
| 2023-01-06 | 1,372.00 | 1,380.00 | 1,369.00 | 1,376.00 | 1,312.00 | 152,010 |
| 2023-01-05 | 1,370.00 | 1,387.00 | 1,370.00 | 1,372.00 | 1,308.19 | 84,741 |
| 2023-01-04 | 1,390.00 | 1,390.00 | 1,352.00 | 1,379.00 | 1,314.86 | 198,439 |
| 2023-01-03 | 1,390.00 | 1,392.00 | 1,351.00 | 1,380.00 | 1,315.82 | 109,623 |
| 2022-12-30 | 1,396.00 | 1,396.00 | 1,367.00 | 1,382.00 | 1,317.72 | 43,485 |
| 2022-12-29 | 1,390.00 | 1,390.00 | 1,352.00 | 1,371.00 | 1,307.24 | 74,717 |
| 2022-12-28 | 1,383.00 | 1,396.00 | 1,367.00 | 1,391.00 | 1,326.31 | 79,893 |
| 2022-12-23 | 1,366.00 | 1,375.00 | 1,361.00 | 1,375.00 | 1,311.05 | 34,453 |
| 2022-12-22 | 1,381.00 | 1,381.00 | 1,353.00 | 1,353.00 | 1,290.07 | 160,708 |
| 2022-12-21 | 1,339.00 | 1,383.00 | 1,339.00 | 1,380.00 | 1,315.82 | 529,087 |
| 2022-12-20 | 1,320.00 | 1,329.00 | 1,311.00 | 1,328.00 | 1,266.24 | 586,099 |
| 2022-12-19 | 1,344.00 | 1,344.00 | 1,320.00 | 1,325.00 | 1,263.38 | 817,864 |
| 2022-12-15 | 1,338.00 | 1,350.00 | 1,329.00 | 1,344.00 | 1,281.49 | 900,477 |
| 2022-12-14 | 1,330.00 | 1,349.00 | 1,322.00 | 1,342.00 | 1,279.58 | 206,511 |
| 2022-12-13 | 1,316.00 | 1,330.00 | 1,316.00 | 1,330.00 | 1,268.14 | 520,537 |
| 2022-12-12 | 1,306.00 | 1,316.00 | 1,300.00 | 1,302.00 | 1,241.45 | 257,410 |
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.