Stor-Age Property REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 1,400.00 | 1,400.00 | 1,352.00 | 1,369.00 | 1,248.11 | 538,028 |
| 2022-09-15 | 1,411.00 | 1,443.00 | 1,391.00 | 1,399.00 | 1,275.46 | 1,850,689 |
| 2022-09-14 | 1,390.00 | 1,411.00 | 1,390.00 | 1,410.00 | 1,285.49 | 359,745 |
| 2022-09-13 | 1,395.00 | 1,404.00 | 1,383.00 | 1,390.00 | 1,267.26 | 429,808 |
| 2022-09-12 | 1,363.00 | 1,408.00 | 1,363.00 | 1,399.00 | 1,275.46 | 281,227 |
| 2022-09-09 | 1,370.00 | 1,374.00 | 1,350.00 | 1,360.00 | 1,239.91 | 285,173 |
| 2022-09-08 | 1,370.00 | 1,379.00 | 1,351.00 | 1,360.00 | 1,239.91 | 211,795 |
| 2022-09-07 | 1,340.00 | 1,355.00 | 1,335.00 | 1,350.00 | 1,230.79 | 172,671 |
| 2022-09-06 | 1,311.00 | 1,355.00 | 1,311.00 | 1,335.00 | 1,217.12 | 360,278 |
| 2022-09-05 | 1,319.00 | 1,345.00 | 1,303.00 | 1,315.00 | 1,198.88 | 325,193 |
| 2022-09-02 | 1,318.00 | 1,362.00 | 1,301.00 | 1,320.00 | 1,203.44 | 259,016 |
| 2022-09-01 | 1,315.00 | 1,359.00 | 1,305.00 | 1,313.00 | 1,197.06 | 311,693 |
| 2022-08-31 | 1,370.00 | 1,395.00 | 1,315.00 | 1,315.00 | 1,198.88 | 568,921 |
| 2022-08-30 | 1,366.00 | 1,383.00 | 1,355.00 | 1,356.00 | 1,236.26 | 915,772 |
| 2022-08-29 | 1,385.00 | 1,396.00 | 1,370.00 | 1,370.00 | 1,249.03 | 247,937 |
| 2022-08-26 | 1,400.00 | 1,400.00 | 1,389.00 | 1,389.00 | 1,266.35 | 227,928 |
| 2022-08-25 | 1,408.00 | 1,408.00 | 1,395.00 | 1,395.00 | 1,271.82 | 379,906 |
| 2022-08-24 | 1,395.00 | 1,401.00 | 1,395.00 | 1,400.00 | 1,276.38 | 133,016 |
| 2022-08-23 | 1,395.00 | 1,434.00 | 1,391.00 | 1,395.00 | 1,271.82 | 182,935 |
| 2022-08-22 | 1,410.00 | 1,418.00 | 1,395.00 | 1,400.00 | 1,276.38 | 269,063 |
| 2022-08-19 | 1,440.00 | 1,444.00 | 1,400.00 | 1,410.00 | 1,285.49 | 231,448 |
| 2022-08-18 | 1,412.00 | 1,448.00 | 1,412.00 | 1,435.00 | 1,308.29 | 328,235 |
| 2022-08-17 | 1,400.00 | 1,426.00 | 1,400.00 | 1,413.00 | 1,288.23 | 246,153 |
| 2022-08-16 | 1,395.00 | 1,403.00 | 1,392.00 | 1,400.00 | 1,276.38 | 164,726 |
| 2022-08-15 | 1,390.00 | 1,404.00 | 1,386.00 | 1,399.00 | 1,275.46 | 604,362 |
| 2022-08-12 | 1,389.00 | 1,400.00 | 1,389.00 | 1,393.00 | 1,269.99 | 186,202 |
| 2022-08-11 | 1,391.00 | 1,399.00 | 1,388.00 | 1,393.00 | 1,269.99 | 282,591 |
| 2022-08-10 | 1,375.00 | 1,413.00 | 1,375.00 | 1,385.00 | 1,262.70 | 516,140 |
| 2022-08-08 | 1,396.00 | 1,412.00 | 1,375.00 | 1,375.00 | 1,253.58 | 325,435 |
| 2022-08-05 | 1,385.00 | 1,410.00 | 1,385.00 | 1,400.00 | 1,276.38 | 291,187 |
| 2022-08-04 | 1,400.00 | 1,407.00 | 1,385.00 | 1,386.00 | 1,263.61 | 218,204 |
| 2022-08-03 | 1,393.00 | 1,409.00 | 1,386.00 | 1,400.00 | 1,276.38 | 322,286 |
| 2022-08-02 | 1,386.00 | 1,418.00 | 1,386.00 | 1,401.00 | 1,277.29 | 319,725 |
| 2022-08-01 | 1,414.00 | 1,414.00 | 1,395.00 | 1,408.00 | 1,283.67 | 498,636 |
| 2022-07-29 | 1,400.00 | 1,410.00 | 1,391.00 | 1,400.00 | 1,276.38 | 620,857 |
| 2022-07-28 | 1,388.00 | 1,413.00 | 1,388.00 | 1,390.00 | 1,267.26 | 216,313 |
| 2022-07-27 | 1,388.00 | 1,410.00 | 1,385.00 | 1,390.00 | 1,267.26 | 251,949 |
| 2022-07-26 | 1,392.00 | 1,410.00 | 1,390.00 | 1,394.00 | 1,270.91 | 520,469 |
| 2022-07-25 | 1,370.00 | 1,399.00 | 1,370.00 | 1,392.00 | 1,269.08 | 189,676 |
| 2022-07-22 | 1,393.00 | 1,395.00 | 1,361.00 | 1,370.00 | 1,249.03 | 213,973 |
| 2022-07-21 | 1,399.00 | 1,400.00 | 1,378.00 | 1,378.00 | 1,256.32 | 894,517 |
| 2022-07-20 | 1,390.00 | 1,407.00 | 1,385.00 | 1,392.00 | 1,269.08 | 619,587 |
| 2022-07-19 | 1,378.00 | 1,400.00 | 1,376.00 | 1,388.00 | 1,265.44 | 355,515 |
| 2022-07-18 | 1,392.00 | 1,403.00 | 1,376.00 | 1,400.00 | 1,276.38 | 400,579 |
| 2022-07-15 | 1,390.00 | 1,390.00 | 1,376.00 | 1,390.00 | 1,267.26 | 101,332 |
| 2022-07-14 | 1,376.00 | 1,395.00 | 1,361.00 | 1,393.00 | 1,269.99 | 113,714 |
| 2022-07-13 | 1,400.00 | 1,400.00 | 1,361.00 | 1,365.00 | 1,244.47 | 306,102 |
| 2022-07-12 | 1,400.00 | 1,408.00 | 1,388.00 | 1,395.00 | 1,271.82 | 196,863 |
| 2022-07-11 | 1,392.00 | 1,400.00 | 1,385.00 | 1,395.00 | 1,271.82 | 413,967 |
| 2022-07-08 | 1,395.00 | 1,403.00 | 1,384.00 | 1,392.00 | 1,269.08 | 115,571 |
| 2022-07-07 | 1,387.00 | 1,400.00 | 1,376.00 | 1,395.00 | 1,271.82 | 67,600 |
| 2022-07-06 | 1,370.00 | 1,375.00 | 1,351.00 | 1,375.00 | 1,253.58 | 185,691 |
| 2022-07-05 | 1,375.00 | 1,399.00 | 1,353.00 | 1,394.00 | 1,220.49 | 662,961 |
| 2022-07-04 | 1,380.00 | 1,408.00 | 1,373.00 | 1,373.00 | 1,202.10 | 225,894 |
| 2022-07-01 | 1,385.00 | 1,410.00 | 1,380.00 | 1,380.00 | 1,208.23 | 378,016 |
| 2022-06-30 | 1,419.00 | 1,422.00 | 1,384.00 | 1,389.00 | 1,216.11 | 465,564 |
| 2022-06-29 | 1,420.00 | 1,425.00 | 1,391.00 | 1,403.00 | 1,228.37 | 230,878 |
| 2022-06-28 | 1,439.00 | 1,440.00 | 1,414.00 | 1,419.00 | 1,242.38 | 575,365 |
| 2022-06-27 | 1,435.00 | 1,456.00 | 1,416.00 | 1,427.00 | 1,249.38 | 804,114 |
| 2022-06-24 | 1,419.00 | 1,441.00 | 1,405.00 | 1,441.00 | 1,261.64 | 151,987 |
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.