Stor-Age Property REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 1,430.00 | 1,449.00 | 1,417.00 | 1,438.00 | 1,259.01 | 800,422 |
| 2022-03-23 | 1,417.00 | 1,433.00 | 1,416.00 | 1,421.00 | 1,244.13 | 316,128 |
| 2022-03-22 | 1,421.00 | 1,430.00 | 1,398.00 | 1,419.00 | 1,242.38 | 2,619,178 |
| 2022-03-18 | 1,436.00 | 1,436.00 | 1,404.00 | 1,421.00 | 1,244.13 | 1,729,528 |
| 2022-03-17 | 1,385.00 | 1,416.00 | 1,378.00 | 1,395.00 | 1,221.36 | 334,553 |
| 2022-03-16 | 1,354.00 | 1,389.00 | 1,354.00 | 1,381.00 | 1,209.11 | 575,728 |
| 2022-03-15 | 1,375.00 | 1,375.00 | 1,351.00 | 1,374.00 | 1,202.98 | 336,049 |
| 2022-03-14 | 1,373.00 | 1,400.00 | 1,359.00 | 1,378.00 | 1,206.48 | 555,128 |
| 2022-03-11 | 1,345.00 | 1,396.00 | 1,342.00 | 1,381.00 | 1,209.11 | 209,904 |
| 2022-03-10 | 1,370.00 | 1,389.00 | 1,360.00 | 1,368.00 | 1,197.73 | 1,843,340 |
| 2022-03-09 | 1,359.00 | 1,459.00 | 1,350.00 | 1,365.00 | 1,195.10 | 789,236 |
| 2022-03-08 | 1,350.00 | 1,359.00 | 1,320.00 | 1,348.00 | 1,180.21 | 769,161 |
| 2022-03-07 | 1,388.00 | 1,404.00 | 1,303.00 | 1,350.00 | 1,181.97 | 878,292 |
| 2022-03-04 | 1,431.00 | 1,435.00 | 1,388.00 | 1,398.00 | 1,223.99 | 886,642 |
| 2022-03-03 | 1,420.00 | 1,425.00 | 1,405.00 | 1,425.00 | 1,247.63 | 752,764 |
| 2022-03-02 | 1,402.00 | 1,430.00 | 1,400.00 | 1,414.00 | 1,238.00 | 257,166 |
| 2022-03-01 | 1,420.00 | 1,420.00 | 1,395.00 | 1,402.00 | 1,227.49 | 714,753 |
| 2022-02-28 | 1,390.00 | 1,409.00 | 1,390.00 | 1,395.00 | 1,221.36 | 389,093 |
| 2022-02-25 | 1,401.00 | 1,409.00 | 1,396.00 | 1,396.00 | 1,222.24 | 873,063 |
| 2022-02-24 | 1,440.00 | 1,449.00 | 1,409.00 | 1,409.00 | 1,233.62 | 292,973 |
| 2022-02-23 | 1,456.00 | 1,459.00 | 1,446.00 | 1,455.00 | 1,273.90 | 386,926 |
| 2022-02-22 | 1,475.00 | 1,475.00 | 1,450.00 | 1,458.00 | 1,276.52 | 271,847 |
| 2022-02-21 | 1,486.00 | 1,491.00 | 1,472.00 | 1,475.00 | 1,291.41 | 421,917 |
| 2022-02-18 | 1,486.00 | 1,490.00 | 1,465.00 | 1,474.00 | 1,290.53 | 1,852,893 |
| 2022-02-17 | 1,485.00 | 1,490.00 | 1,470.00 | 1,475.00 | 1,291.41 | 714,352 |
| 2022-02-16 | 1,480.00 | 1,489.00 | 1,472.00 | 1,474.00 | 1,290.53 | 350,404 |
| 2022-02-15 | 1,476.00 | 1,476.00 | 1,463.00 | 1,475.00 | 1,291.41 | 575,521 |
| 2022-02-14 | 1,465.00 | 1,480.00 | 1,460.00 | 1,469.00 | 1,286.15 | 500,981 |
| 2022-02-11 | 1,465.00 | 1,484.00 | 1,465.00 | 1,480.00 | 1,295.78 | 2,663,206 |
| 2022-02-10 | 1,474.00 | 1,474.00 | 1,460.00 | 1,465.00 | 1,282.65 | 677,981 |
| 2022-02-09 | 1,480.00 | 1,480.00 | 1,452.00 | 1,464.00 | 1,281.78 | 359,233 |
| 2022-02-08 | 1,470.00 | 1,490.00 | 1,450.00 | 1,462.00 | 1,280.03 | 592,697 |
| 2022-02-07 | 1,479.00 | 1,480.00 | 1,465.00 | 1,471.00 | 1,287.91 | 698,184 |
| 2022-02-04 | 1,473.00 | 1,498.00 | 1,473.00 | 1,480.00 | 1,295.78 | 393,578 |
| 2022-02-03 | 1,452.00 | 1,482.00 | 1,452.00 | 1,482.00 | 1,297.54 | 1,355,733 |
| 2022-02-02 | 1,474.00 | 1,474.00 | 1,460.00 | 1,463.00 | 1,280.90 | 533,459 |
| 2022-02-01 | 1,467.00 | 1,477.00 | 1,459.00 | 1,461.00 | 1,279.15 | 1,640,283 |
| 2022-01-31 | 1,455.00 | 1,460.00 | 1,450.00 | 1,459.00 | 1,277.40 | 2,430,782 |
| 2022-01-28 | 1,474.00 | 1,474.00 | 1,446.00 | 1,453.00 | 1,272.15 | 1,652,781 |
| 2022-01-27 | 1,440.00 | 1,469.00 | 1,430.00 | 1,448.00 | 1,267.77 | 2,189,509 |
| 2022-01-26 | 1,466.00 | 1,474.00 | 1,441.00 | 1,446.00 | 1,266.02 | 182,169 |
| 2022-01-25 | 1,466.00 | 1,474.00 | 1,433.00 | 1,443.00 | 1,263.39 | 184,002 |
| 2022-01-24 | 1,453.00 | 1,465.00 | 1,441.00 | 1,446.00 | 1,266.02 | 1,594,293 |
| 2022-01-21 | 1,478.00 | 1,478.00 | 1,457.00 | 1,461.00 | 1,279.15 | 1,478,121 |
| 2022-01-20 | 1,488.00 | 1,500.00 | 1,420.00 | 1,479.00 | 1,294.91 | 421,535 |
| 2022-01-19 | 1,498.00 | 1,527.00 | 1,485.00 | 1,488.00 | 1,302.79 | 338,947 |
| 2022-01-18 | 1,498.00 | 1,520.00 | 1,495.00 | 1,498.00 | 1,311.54 | 275,845 |
| 2022-01-17 | 1,515.00 | 1,515.00 | 1,485.00 | 1,500.00 | 1,313.30 | 744,444 |
| 2022-01-14 | 1,496.00 | 1,520.00 | 1,495.00 | 1,500.00 | 1,313.30 | 308,146 |
| 2022-01-13 | 1,496.00 | 1,497.00 | 1,483.00 | 1,490.00 | 1,304.54 | 224,119 |
| 2022-01-12 | 1,478.00 | 1,493.00 | 1,478.00 | 1,490.00 | 1,304.54 | 186,256 |
| 2022-01-11 | 1,496.00 | 1,496.00 | 1,477.00 | 1,480.00 | 1,295.78 | 1,288,718 |
| 2022-01-10 | 1,492.00 | 1,506.00 | 1,478.00 | 1,490.00 | 1,304.54 | 780,501 |
| 2022-01-07 | 1,494.00 | 1,494.00 | 1,470.00 | 1,480.00 | 1,295.78 | 380,582 |
| 2022-01-06 | 1,460.00 | 1,490.00 | 1,452.00 | 1,479.00 | 1,294.91 | 428,568 |
| 2022-01-05 | 1,470.00 | 1,470.00 | 1,430.00 | 1,455.00 | 1,273.90 | 518,162 |
| 2022-01-04 | 1,447.00 | 1,470.00 | 1,428.00 | 1,452.00 | 1,271.27 | 350,325 |
| 2022-01-03 | 1,455.00 | 1,501.00 | 1,448.00 | 1,459.00 | 1,277.40 | 107,804 |
| 2021-12-31 | 1,469.00 | 1,510.00 | 1,419.00 | 1,455.00 | 1,273.90 | 373,116 |
| 2021-12-30 | 1,498.00 | 1,534.00 | 1,441.00 | 1,483.00 | 1,298.41 | 351,234 |
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.