Stor-Age Property REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 1,435.00 | 1,454.00 | 1,410.00 | 1,410.00 | 1,234.50 | 494,172 |
| 2022-06-22 | 1,440.00 | 1,458.00 | 1,418.00 | 1,424.00 | 1,246.76 | 221,218 |
| 2022-06-21 | 1,449.00 | 1,479.00 | 1,429.00 | 1,434.00 | 1,255.51 | 363,196 |
| 2022-06-20 | 1,420.00 | 1,449.00 | 1,401.00 | 1,434.00 | 1,255.51 | 277,377 |
| 2022-06-17 | 1,405.00 | 1,417.00 | 1,372.00 | 1,417.00 | 1,240.63 | 1,026,945 |
| 2022-06-15 | 1,405.00 | 1,410.00 | 1,340.00 | 1,392.00 | 1,218.74 | 354,719 |
| 2022-06-14 | 1,368.00 | 1,396.00 | 1,339.00 | 1,385.00 | 1,212.61 | 352,594 |
| 2022-06-13 | 1,365.00 | 1,370.00 | 1,334.00 | 1,340.00 | 1,173.21 | 478,829 |
| 2022-06-10 | 1,376.00 | 1,400.00 | 1,372.00 | 1,372.00 | 1,201.23 | 178,532 |
| 2022-06-09 | 1,406.00 | 1,417.00 | 1,375.00 | 1,381.00 | 1,209.11 | 520,555 |
| 2022-06-08 | 1,400.00 | 1,423.00 | 1,395.00 | 1,395.00 | 1,221.36 | 341,349 |
| 2022-06-07 | 1,400.00 | 1,421.00 | 1,385.00 | 1,403.00 | 1,228.37 | 692,279 |
| 2022-06-06 | 1,433.00 | 1,468.00 | 1,391.00 | 1,395.00 | 1,221.36 | 319,081 |
| 2022-06-03 | 1,489.00 | 1,489.00 | 1,417.00 | 1,417.00 | 1,240.63 | 1,469,790 |
| 2022-06-02 | 1,497.00 | 1,498.00 | 1,465.00 | 1,480.00 | 1,295.78 | 530,022 |
| 2022-06-01 | 1,466.00 | 1,496.00 | 1,466.00 | 1,487.00 | 1,301.91 | 122,398 |
| 2022-05-31 | 1,462.00 | 1,483.00 | 1,455.00 | 1,477.00 | 1,293.16 | 163,427 |
| 2022-05-30 | 1,478.00 | 1,491.00 | 1,438.00 | 1,449.00 | 1,268.64 | 325,021 |
| 2022-05-27 | 1,460.00 | 1,464.00 | 1,441.00 | 1,445.00 | 1,265.14 | 193,846 |
| 2022-05-26 | 1,391.00 | 1,507.00 | 1,391.00 | 1,450.00 | 1,269.52 | 666,932 |
| 2022-05-25 | 1,427.00 | 1,428.00 | 1,391.00 | 1,400.00 | 1,225.74 | 358,444 |
| 2022-05-24 | 1,398.00 | 1,415.00 | 1,398.00 | 1,413.00 | 1,237.12 | 129,127 |
| 2022-05-23 | 1,392.00 | 1,413.00 | 1,392.00 | 1,398.00 | 1,223.99 | 252,453 |
| 2022-05-20 | 1,400.00 | 1,415.00 | 1,395.00 | 1,407.00 | 1,231.87 | 141,908 |
| 2022-05-19 | 1,403.00 | 1,419.00 | 1,386.00 | 1,398.00 | 1,223.99 | 696,998 |
| 2022-05-18 | 1,420.00 | 1,420.00 | 1,408.00 | 1,410.00 | 1,234.50 | 151,636 |
| 2022-05-17 | 1,420.00 | 1,430.00 | 1,411.00 | 1,411.00 | 1,235.37 | 448,200 |
| 2022-05-16 | 1,423.00 | 1,448.00 | 1,421.00 | 1,425.00 | 1,247.63 | 427,292 |
| 2022-05-13 | 1,435.00 | 1,465.00 | 1,422.00 | 1,430.00 | 1,252.01 | 348,335 |
| 2022-05-12 | 1,421.00 | 1,443.00 | 1,420.00 | 1,430.00 | 1,252.01 | 298,678 |
| 2022-05-11 | 1,445.00 | 1,445.00 | 1,429.00 | 1,436.00 | 1,257.26 | 588,106 |
| 2022-05-10 | 1,456.00 | 1,458.00 | 1,428.00 | 1,443.00 | 1,263.39 | 579,707 |
| 2022-05-09 | 1,444.00 | 1,460.00 | 1,419.00 | 1,444.00 | 1,264.27 | 210,461 |
| 2022-05-06 | 1,468.00 | 1,468.00 | 1,438.00 | 1,445.00 | 1,265.14 | 118,463 |
| 2022-05-05 | 1,465.00 | 1,489.00 | 1,458.00 | 1,467.00 | 1,284.40 | 471,255 |
| 2022-05-04 | 1,475.00 | 1,491.00 | 1,453.00 | 1,465.00 | 1,282.65 | 115,913 |
| 2022-05-03 | 1,502.00 | 1,507.00 | 1,479.00 | 1,483.00 | 1,298.41 | 219,945 |
| 2022-04-29 | 1,499.00 | 1,502.00 | 1,483.00 | 1,502.00 | 1,315.05 | 171,201 |
| 2022-04-28 | 1,506.00 | 1,506.00 | 1,491.00 | 1,499.00 | 1,312.42 | 146,291 |
| 2022-04-26 | 1,508.00 | 1,508.00 | 1,490.00 | 1,490.00 | 1,304.54 | 1,897,107 |
| 2022-04-25 | 1,479.00 | 1,548.00 | 1,465.00 | 1,490.00 | 1,304.54 | 795,369 |
| 2022-04-22 | 1,490.00 | 1,501.00 | 1,485.00 | 1,493.00 | 1,307.17 | 339,659 |
| 2022-04-21 | 1,455.00 | 1,502.00 | 1,451.00 | 1,490.00 | 1,304.54 | 788,487 |
| 2022-04-20 | 1,451.00 | 1,493.00 | 1,451.00 | 1,493.00 | 1,307.17 | 253,510 |
| 2022-04-19 | 1,504.00 | 1,504.00 | 1,465.00 | 1,465.00 | 1,282.65 | 217,497 |
| 2022-04-14 | 1,458.00 | 1,500.00 | 1,447.00 | 1,469.00 | 1,286.15 | 247,348 |
| 2022-04-13 | 1,500.00 | 1,543.00 | 1,457.00 | 1,457.00 | 1,275.65 | 763,716 |
| 2022-04-12 | 1,480.00 | 1,510.00 | 1,470.00 | 1,495.00 | 1,308.92 | 554,265 |
| 2022-04-11 | 1,485.00 | 1,500.00 | 1,476.00 | 1,485.00 | 1,300.16 | 276,912 |
| 2022-04-08 | 1,473.00 | 1,498.00 | 1,465.00 | 1,482.00 | 1,297.54 | 155,134 |
| 2022-04-07 | 1,494.00 | 1,508.00 | 1,468.00 | 1,476.00 | 1,292.28 | 2,259,510 |
| 2022-04-06 | 1,499.00 | 1,501.00 | 1,476.00 | 1,483.00 | 1,298.41 | 801,636 |
| 2022-04-05 | 1,482.00 | 1,490.00 | 1,471.00 | 1,490.00 | 1,304.54 | 282,979 |
| 2022-04-04 | 1,485.00 | 1,485.00 | 1,462.00 | 1,470.00 | 1,287.03 | 1,179,419 |
| 2022-04-01 | 1,479.00 | 1,485.00 | 1,464.00 | 1,477.00 | 1,293.16 | 427,629 |
| 2022-03-31 | 1,466.00 | 1,480.00 | 1,466.00 | 1,478.00 | 1,294.03 | 251,233 |
| 2022-03-30 | 1,475.00 | 1,480.00 | 1,473.00 | 1,478.00 | 1,294.03 | 683,249 |
| 2022-03-29 | 1,475.00 | 1,490.00 | 1,469.00 | 1,475.00 | 1,291.41 | 1,807,116 |
| 2022-03-28 | 1,460.00 | 1,486.00 | 1,460.00 | 1,475.00 | 1,291.41 | 601,920 |
| 2022-03-25 | 1,448.00 | 1,455.00 | 1,435.00 | 1,451.00 | 1,270.39 | 557,650 |
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.