Stor-Age Property REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 1,455.00 | 1,495.00 | 1,443.00 | 1,490.00 | 1,304.54 | 388,912 |
| 2021-12-28 | 1,450.00 | 1,488.00 | 1,420.00 | 1,450.00 | 1,269.52 | 328,189 |
| 2021-12-24 | 1,403.00 | 1,487.00 | 1,403.00 | 1,435.00 | 1,256.39 | 165,855 |
| 2021-12-23 | 1,444.00 | 1,469.00 | 1,434.00 | 1,445.00 | 1,265.14 | 451,182 |
| 2021-12-22 | 1,435.00 | 1,455.00 | 1,404.00 | 1,444.00 | 1,264.27 | 387,912 |
| 2021-12-21 | 1,418.00 | 1,445.00 | 1,418.00 | 1,434.00 | 1,255.51 | 542,125 |
| 2021-12-20 | 1,443.00 | 1,443.00 | 1,410.00 | 1,418.00 | 1,241.50 | 165,388 |
| 2021-12-17 | 1,421.00 | 1,456.00 | 1,421.00 | 1,438.00 | 1,259.01 | 1,408,401 |
| 2021-12-15 | 1,382.00 | 1,418.00 | 1,382.00 | 1,418.00 | 1,241.50 | 902,023 |
| 2021-12-14 | 1,393.00 | 1,393.00 | 1,373.00 | 1,376.00 | 1,204.73 | 1,016,977 |
| 2021-12-13 | 1,404.00 | 1,404.00 | 1,380.00 | 1,385.00 | 1,212.61 | 1,421,815 |
| 2021-12-10 | 1,390.00 | 1,402.00 | 1,381.00 | 1,385.00 | 1,212.61 | 188,101 |
| 2021-12-09 | 1,404.00 | 1,405.00 | 1,381.00 | 1,399.00 | 1,224.87 | 542,789 |
| 2021-12-08 | 1,395.00 | 1,410.00 | 1,381.00 | 1,392.00 | 1,218.74 | 1,020,111 |
| 2021-12-07 | 1,403.00 | 1,420.00 | 1,396.00 | 1,402.00 | 1,227.49 | 263,785 |
| 2021-12-06 | 1,395.00 | 1,433.00 | 1,395.00 | 1,404.00 | 1,229.24 | 2,484,167 |
| 2021-12-03 | 1,420.00 | 1,442.00 | 1,409.00 | 1,427.00 | 1,249.38 | 440,150 |
| 2021-12-02 | 1,401.00 | 1,432.00 | 1,401.00 | 1,430.00 | 1,252.01 | 707,212 |
| 2021-12-01 | 1,409.00 | 1,412.00 | 1,386.00 | 1,402.00 | 1,227.49 | 804,259 |
| 2021-11-30 | 1,390.00 | 1,448.00 | 1,383.00 | 1,448.00 | 1,218.21 | 10,316,904 |
| 2021-11-29 | 1,410.00 | 1,422.00 | 1,390.00 | 1,390.00 | 1,169.42 | 961,196 |
| 2021-11-26 | 1,400.00 | 1,428.00 | 1,396.00 | 1,396.00 | 1,174.46 | 3,517,186 |
| 2021-11-25 | 1,479.00 | 1,479.00 | 1,410.00 | 1,425.00 | 1,198.86 | 948,258 |
| 2021-11-24 | 1,474.00 | 1,474.00 | 1,400.00 | 1,403.00 | 1,180.35 | 747,472 |
| 2021-11-23 | 1,434.00 | 1,475.00 | 1,406.00 | 1,417.00 | 1,192.13 | 574,099 |
| 2021-11-22 | 1,453.00 | 1,480.00 | 1,428.00 | 1,434.00 | 1,206.43 | 509,431 |
| 2021-11-19 | 1,473.00 | 1,488.00 | 1,441.00 | 1,442.00 | 1,213.16 | 417,177 |
| 2021-11-18 | 1,490.00 | 1,502.00 | 1,453.00 | 1,470.00 | 1,236.72 | 686,246 |
| 2021-11-17 | 1,480.00 | 1,505.00 | 1,453.00 | 1,482.00 | 1,246.82 | 1,711,721 |
| 2021-11-16 | 1,432.00 | 1,485.00 | 1,420.00 | 1,479.00 | 1,244.29 | 1,142,144 |
| 2021-11-15 | 1,376.00 | 1,402.00 | 1,376.00 | 1,395.00 | 1,173.62 | 2,493,101 |
| 2021-11-12 | 1,427.00 | 1,427.00 | 1,361.00 | 1,375.00 | 1,156.80 | 1,391,988 |
| 2021-11-11 | 1,430.00 | 1,431.00 | 1,417.00 | 1,427.00 | 1,200.55 | 340,392 |
| 2021-11-10 | 1,441.00 | 1,444.00 | 1,420.00 | 1,431.00 | 1,203.91 | 1,097,033 |
| 2021-11-09 | 1,410.00 | 1,444.00 | 1,410.00 | 1,435.00 | 1,207.28 | 579,963 |
| 2021-11-08 | 1,401.00 | 1,424.00 | 1,400.00 | 1,410.00 | 1,186.24 | 395,148 |
| 2021-11-05 | 1,422.00 | 1,429.00 | 1,391.00 | 1,400.00 | 1,177.83 | 189,394 |
| 2021-11-04 | 1,432.00 | 1,438.00 | 1,416.00 | 1,416.00 | 1,191.29 | 1,037,906 |
| 2021-11-03 | 1,403.00 | 1,436.00 | 1,381.00 | 1,424.00 | 1,198.02 | 939,853 |
| 2021-11-02 | 1,409.00 | 1,422.00 | 1,397.00 | 1,397.00 | 1,175.31 | 346,134 |
| 2021-10-29 | 1,400.00 | 1,418.00 | 1,385.00 | 1,397.00 | 1,175.31 | 295,554 |
| 2021-10-28 | 1,393.00 | 1,445.00 | 1,393.00 | 1,405.00 | 1,182.04 | 647,119 |
| 2021-10-27 | 1,431.00 | 1,440.00 | 1,401.00 | 1,412.00 | 1,187.93 | 364,788 |
| 2021-10-26 | 1,400.00 | 1,435.00 | 1,400.00 | 1,416.00 | 1,191.29 | 541,359 |
| 2021-10-25 | 1,415.00 | 1,425.00 | 1,383.00 | 1,408.00 | 1,184.56 | 649,487 |
| 2021-10-22 | 1,385.00 | 1,406.00 | 1,381.00 | 1,395.00 | 1,173.62 | 386,298 |
| 2021-10-21 | 1,370.00 | 1,405.00 | 1,370.00 | 1,389.00 | 1,168.58 | 454,855 |
| 2021-10-20 | 1,400.00 | 1,404.00 | 1,370.00 | 1,382.00 | 1,162.69 | 383,376 |
| 2021-10-19 | 1,395.00 | 1,401.00 | 1,379.00 | 1,393.00 | 1,171.94 | 606,889 |
← NewerPage 21 of 21 · 1,249 trading days
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.