Stor-Age Property REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,633.00 | 1,643.00 | 1,584.00 | 1,616.00 | 1,616.00 | 1,414,009 |
| 2026-07-21 | 1,632.00 | 1,647.00 | 1,620.00 | 1,620.00 | 1,620.00 | 333,723 |
| 2026-07-20 | 1,630.00 | 1,640.00 | 1,623.00 | 1,634.00 | 1,634.00 | 719,681 |
| 2026-07-17 | 1,640.00 | 1,648.00 | 1,631.00 | 1,631.00 | 1,631.00 | 178,900 |
| 2026-07-16 | 1,644.00 | 1,652.00 | 1,634.00 | 1,637.00 | 1,637.00 | 934,627 |
| 2026-07-15 | 1,660.00 | 1,660.00 | 1,638.00 | 1,650.00 | 1,650.00 | 338,305 |
| 2026-07-14 | 1,686.00 | 1,686.00 | 1,657.00 | 1,657.00 | 1,657.00 | 1,448,845 |
| 2026-07-13 | 1,657.00 | 1,750.00 | 1,651.00 | 1,684.00 | 1,684.00 | 962,389 |
| 2026-07-10 | 1,653.00 | 1,680.00 | 1,652.00 | 1,658.00 | 1,658.00 | 932,878 |
| 2026-07-09 | 1,658.00 | 1,675.00 | 1,633.00 | 1,645.00 | 1,645.00 | 367,657 |
| 2026-07-08 | 1,657.00 | 1,658.00 | 1,620.00 | 1,630.00 | 1,630.00 | 840,646 |
| 2026-07-07 | 1,720.00 | 1,722.00 | 1,700.00 | 1,700.00 | 1,699.43 | 344,325 |
| 2026-07-06 | 1,712.00 | 1,722.00 | 1,687.00 | 1,705.00 | 1,704.43 | 1,371,773 |
| 2026-07-03 | 1,730.00 | 1,730.00 | 1,700.00 | 1,700.00 | 1,699.43 | 1,088,725 |
| 2026-07-02 | 1,719.00 | 1,740.00 | 1,708.00 | 1,720.00 | 1,719.43 | 377,850 |
| 2026-07-01 | 1,706.00 | 1,730.00 | 1,695.00 | 1,705.00 | 1,704.43 | 458,599 |
| 2026-06-30 | 1,744.00 | 1,789.00 | 1,707.00 | 1,716.00 | 1,716.00 | 1,432,491 |
| 2026-06-29 | 1,706.00 | 1,736.00 | 1,706.00 | 1,727.00 | 1,727.00 | 223,485 |
| 2026-06-26 | 1,718.00 | 1,730.00 | 1,700.00 | 1,713.00 | 1,713.00 | 1,643,926 |
| 2026-06-25 | 1,678.00 | 1,733.00 | 1,675.00 | 1,710.00 | 1,710.00 | 581,319 |
| 2026-06-24 | 1,690.00 | 1,691.00 | 1,669.00 | 1,674.00 | 1,674.00 | 611,262 |
| 2026-06-23 | 1,671.00 | 1,708.00 | 1,671.00 | 1,681.00 | 1,681.00 | 1,284,577 |
| 2026-06-22 | 1,690.00 | 1,702.00 | 1,672.00 | 1,695.00 | 1,695.00 | 1,683,860 |
| 2026-06-19 | 1,679.00 | 1,686.00 | 1,663.00 | 1,670.00 | 1,670.00 | 2,069,473 |
| 2026-06-18 | 1,665.00 | 1,710.00 | 1,665.00 | 1,675.00 | 1,675.00 | 3,084,895 |
| 2026-06-17 | 1,743.00 | 1,743.00 | 1,664.00 | 1,670.00 | 1,670.00 | 515,305 |
| 2026-06-15 | 1,736.00 | 1,754.00 | 1,730.00 | 1,739.00 | 1,739.00 | 176,323 |
| 2026-06-12 | 1,702.00 | 1,730.00 | 1,702.00 | 1,713.00 | 1,713.00 | 256,812 |
| 2026-06-11 | 1,678.00 | 1,737.00 | 1,678.00 | 1,707.00 | 1,707.00 | 334,222 |
| 2026-06-10 | 1,680.00 | 1,709.00 | 1,680.00 | 1,702.00 | 1,702.00 | 314,710 |
| 2026-06-09 | 1,703.00 | 1,732.00 | 1,688.00 | 1,690.00 | 1,690.00 | 323,919 |
| 2026-06-08 | 1,679.00 | 1,717.00 | 1,679.00 | 1,700.00 | 1,700.00 | 765,679 |
| 2026-06-05 | 1,672.00 | 1,700.00 | 1,650.00 | 1,680.00 | 1,680.00 | 429,989 |
| 2026-06-04 | 1,655.00 | 1,704.00 | 1,655.00 | 1,687.00 | 1,687.00 | 1,152,251 |
| 2026-06-03 | 1,723.00 | 1,723.00 | 1,680.00 | 1,689.00 | 1,689.00 | 183,103 |
| 2026-06-02 | 1,711.00 | 1,716.00 | 1,676.00 | 1,688.00 | 1,688.00 | 7,247,703 |
| 2026-06-01 | 1,698.00 | 1,721.00 | 1,685.00 | 1,703.00 | 1,703.00 | 817,285 |
| 2026-05-29 | 1,717.00 | 1,732.00 | 1,708.00 | 1,708.00 | 1,708.00 | 126,778 |
| 2026-05-28 | 1,723.00 | 1,736.00 | 1,708.00 | 1,724.00 | 1,724.00 | 323,027 |
| 2026-05-27 | 1,719.00 | 1,759.00 | 1,680.00 | 1,725.00 | 1,725.00 | 498,540 |
| 2026-05-26 | 1,709.00 | 1,733.00 | 1,695.00 | 1,710.00 | 1,710.00 | 1,849,392 |
| 2026-05-25 | 1,724.00 | 1,730.00 | 1,702.00 | 1,719.00 | 1,719.00 | 473,860 |
| 2026-05-22 | 1,712.00 | 1,730.00 | 1,703.00 | 1,716.00 | 1,716.00 | 177,431 |
| 2026-05-21 | 1,726.00 | 1,741.00 | 1,711.00 | 1,712.00 | 1,712.00 | 453,108 |
| 2026-05-20 | 1,743.00 | 1,765.00 | 1,720.00 | 1,732.00 | 1,732.00 | 360,687 |
| 2026-05-19 | 1,786.00 | 1,789.00 | 1,752.00 | 1,760.00 | 1,760.00 | 478,178 |
| 2026-05-18 | 1,754.00 | 1,778.00 | 1,738.00 | 1,774.00 | 1,774.00 | 401,947 |
| 2026-05-15 | 1,745.00 | 1,771.00 | 1,738.00 | 1,771.00 | 1,771.00 | 490,510 |
| 2026-05-14 | 1,747.00 | 1,761.00 | 1,734.00 | 1,744.00 | 1,744.00 | 200,004 |
| 2026-05-13 | 1,745.00 | 1,745.00 | 1,710.00 | 1,741.00 | 1,741.00 | 172,626 |
| 2026-05-12 | 1,704.00 | 1,739.00 | 1,703.00 | 1,739.00 | 1,739.00 | 745,026 |
| 2026-05-11 | 1,742.00 | 1,750.00 | 1,713.00 | 1,725.00 | 1,725.00 | 362,494 |
| 2026-05-08 | 1,740.00 | 1,749.00 | 1,701.00 | 1,743.00 | 1,743.00 | 111,006 |
| 2026-05-07 | 1,767.00 | 1,767.00 | 1,740.00 | 1,745.00 | 1,745.00 | 584,167 |
| 2026-05-06 | 1,739.00 | 1,768.00 | 1,727.00 | 1,745.00 | 1,745.00 | 1,990,603 |
| 2026-05-05 | 1,694.00 | 1,719.00 | 1,688.00 | 1,714.00 | 1,714.00 | 261,581 |
| 2026-05-04 | 1,749.00 | 1,749.00 | 1,710.00 | 1,724.00 | 1,724.00 | 1,348,338 |
| 2026-04-30 | 1,709.00 | 1,741.00 | 1,686.00 | 1,732.00 | 1,732.00 | 544,313 |
| 2026-04-29 | 1,727.00 | 1,727.00 | 1,695.00 | 1,700.00 | 1,700.00 | 375,203 |
| 2026-04-28 | 1,791.00 | 1,791.00 | 1,707.00 | 1,722.00 | 1,722.00 | 583,963 |
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.