Stor-Age Property REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 1,325.00 | 1,328.00 | 1,308.00 | 1,308.00 | 1,247.17 | 124,523 |
| 2022-12-08 | 1,335.00 | 1,335.00 | 1,325.00 | 1,325.00 | 1,263.38 | 334,785 |
| 2022-12-07 | 1,338.00 | 1,338.00 | 1,310.00 | 1,320.00 | 1,258.61 | 718,433 |
| 2022-12-06 | 1,330.00 | 1,331.00 | 1,320.00 | 1,323.00 | 1,261.47 | 278,885 |
| 2022-12-05 | 1,317.00 | 1,348.00 | 1,317.00 | 1,331.00 | 1,269.10 | 1,371,547 |
| 2022-12-02 | 1,331.00 | 1,331.00 | 1,310.00 | 1,311.00 | 1,250.03 | 227,526 |
| 2022-12-01 | 1,322.00 | 1,342.00 | 1,315.00 | 1,330.00 | 1,268.14 | 718,274 |
| 2022-11-30 | 1,330.00 | 1,332.00 | 1,314.00 | 1,314.00 | 1,252.89 | 320,613 |
| 2022-11-29 | 1,368.00 | 1,392.00 | 1,367.00 | 1,370.00 | 1,249.03 | 867,054 |
| 2022-11-28 | 1,389.00 | 1,389.00 | 1,365.00 | 1,370.00 | 1,249.03 | 449,217 |
| 2022-11-25 | 1,382.00 | 1,400.00 | 1,369.00 | 1,381.00 | 1,259.05 | 204,938 |
| 2022-11-24 | 1,362.00 | 1,382.00 | 1,362.00 | 1,371.00 | 1,249.94 | 256,145 |
| 2022-11-23 | 1,380.00 | 1,384.00 | 1,366.00 | 1,367.00 | 1,246.29 | 654,167 |
| 2022-11-22 | 1,371.00 | 1,388.00 | 1,371.00 | 1,371.00 | 1,249.94 | 590,761 |
| 2022-11-21 | 1,365.00 | 1,390.00 | 1,346.00 | 1,379.00 | 1,257.23 | 460,021 |
| 2022-11-18 | 1,374.00 | 1,394.00 | 1,354.00 | 1,365.00 | 1,244.47 | 596,221 |
| 2022-11-17 | 1,357.00 | 1,366.00 | 1,336.00 | 1,353.00 | 1,233.53 | 348,320 |
| 2022-11-16 | 1,369.00 | 1,369.00 | 1,336.00 | 1,350.00 | 1,230.79 | 476,158 |
| 2022-11-15 | 1,347.00 | 1,369.00 | 1,329.00 | 1,369.00 | 1,248.11 | 654,754 |
| 2022-11-14 | 1,340.00 | 1,345.00 | 1,338.00 | 1,341.00 | 1,222.59 | 217,461 |
| 2022-11-11 | 1,374.00 | 1,374.00 | 1,340.00 | 1,345.00 | 1,226.23 | 178,568 |
| 2022-11-10 | 1,338.00 | 1,365.00 | 1,338.00 | 1,360.00 | 1,239.91 | 208,394 |
| 2022-11-09 | 1,391.00 | 1,391.00 | 1,325.00 | 1,345.00 | 1,226.23 | 127,105 |
| 2022-11-08 | 1,334.00 | 1,353.00 | 1,324.00 | 1,342.00 | 1,223.50 | 1,403,550 |
| 2022-11-07 | 1,302.00 | 1,326.00 | 1,292.00 | 1,326.00 | 1,208.91 | 173,985 |
| 2022-11-04 | 1,286.00 | 1,311.00 | 1,281.00 | 1,295.00 | 1,180.65 | 1,066,570 |
| 2022-11-03 | 1,285.00 | 1,292.00 | 1,284.00 | 1,285.00 | 1,171.53 | 683,338 |
| 2022-11-02 | 1,298.00 | 1,298.00 | 1,280.00 | 1,286.00 | 1,172.44 | 367,616 |
| 2022-11-01 | 1,310.00 | 1,320.00 | 1,282.00 | 1,298.00 | 1,183.38 | 99,704 |
| 2022-10-31 | 1,320.00 | 1,320.00 | 1,289.00 | 1,308.00 | 1,192.50 | 211,560 |
| 2022-10-28 | 1,304.00 | 1,321.00 | 1,303.00 | 1,303.00 | 1,187.94 | 399,999 |
| 2022-10-27 | 1,316.00 | 1,330.00 | 1,298.00 | 1,330.00 | 1,212.56 | 1,649,300 |
| 2022-10-26 | 1,322.00 | 1,322.00 | 1,291.00 | 1,300.00 | 1,185.21 | 815,076 |
| 2022-10-25 | 1,310.00 | 1,316.00 | 1,275.00 | 1,300.00 | 1,185.21 | 1,432,607 |
| 2022-10-24 | 1,287.00 | 1,318.00 | 1,280.00 | 1,305.00 | 1,189.76 | 474,958 |
| 2022-10-21 | 1,337.00 | 1,337.00 | 1,275.00 | 1,315.00 | 1,198.88 | 875,053 |
| 2022-10-20 | 1,330.00 | 1,400.00 | 1,320.00 | 1,330.00 | 1,212.56 | 408,275 |
| 2022-10-19 | 1,350.00 | 1,355.00 | 1,330.00 | 1,335.00 | 1,217.12 | 311,561 |
| 2022-10-18 | 1,348.00 | 1,360.00 | 1,336.00 | 1,348.00 | 1,228.97 | 471,675 |
| 2022-10-17 | 1,344.00 | 1,399.00 | 1,335.00 | 1,350.00 | 1,230.79 | 807,227 |
| 2022-10-14 | 1,350.00 | 1,374.00 | 1,339.00 | 1,359.00 | 1,239.00 | 395,748 |
| 2022-10-13 | 1,335.00 | 1,350.00 | 1,325.00 | 1,348.00 | 1,228.97 | 144,354 |
| 2022-10-12 | 1,351.00 | 1,367.00 | 1,340.00 | 1,340.00 | 1,221.67 | 437,558 |
| 2022-10-11 | 1,358.00 | 1,358.00 | 1,341.00 | 1,350.00 | 1,230.79 | 169,102 |
| 2022-10-10 | 1,345.00 | 1,360.00 | 1,340.00 | 1,350.00 | 1,230.79 | 75,416 |
| 2022-10-07 | 1,345.00 | 1,360.00 | 1,345.00 | 1,345.00 | 1,226.23 | 213,574 |
| 2022-10-06 | 1,345.00 | 1,360.00 | 1,341.00 | 1,345.00 | 1,226.23 | 223,879 |
| 2022-10-05 | 1,332.00 | 1,359.00 | 1,332.00 | 1,345.00 | 1,226.23 | 166,930 |
| 2022-10-04 | 1,309.00 | 1,337.00 | 1,309.00 | 1,332.00 | 1,214.38 | 157,296 |
| 2022-10-03 | 1,315.00 | 1,350.00 | 1,306.00 | 1,309.00 | 1,193.41 | 183,548 |
| 2022-09-30 | 1,275.00 | 1,323.00 | 1,275.00 | 1,300.00 | 1,185.21 | 706,907 |
| 2022-09-29 | 1,326.00 | 1,326.00 | 1,273.00 | 1,280.00 | 1,166.97 | 548,291 |
| 2022-09-28 | 1,296.00 | 1,300.00 | 1,276.00 | 1,279.00 | 1,166.06 | 443,444 |
| 2022-09-27 | 1,295.00 | 1,306.00 | 1,285.00 | 1,297.00 | 1,182.47 | 284,749 |
| 2022-09-26 | 1,300.00 | 1,300.00 | 1,285.00 | 1,293.00 | 1,178.82 | 214,233 |
| 2022-09-23 | 1,316.00 | 1,325.00 | 1,295.00 | 1,301.00 | 1,186.12 | 186,004 |
| 2022-09-22 | 1,332.00 | 1,332.00 | 1,311.00 | 1,316.00 | 1,199.79 | 510,321 |
| 2022-09-21 | 1,352.00 | 1,358.00 | 1,325.00 | 1,325.00 | 1,208.00 | 67,394 |
| 2022-09-20 | 1,377.00 | 1,377.00 | 1,352.00 | 1,359.00 | 1,239.00 | 704,597 |
| 2022-09-19 | 1,355.00 | 1,374.00 | 1,344.00 | 1,360.00 | 1,239.91 | 232,844 |
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.