Stor-Age Property REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 1,745.00 | 1,782.00 | 1,730.00 | 1,753.00 | 1,753.00 | 473,982 |
| 2026-04-23 | 1,760.00 | 1,827.00 | 1,745.00 | 1,770.00 | 1,770.00 | 183,966 |
| 2026-04-22 | 1,806.00 | 1,817.00 | 1,760.00 | 1,767.00 | 1,767.00 | 267,964 |
| 2026-04-21 | 1,815.00 | 1,857.00 | 1,785.00 | 1,812.00 | 1,812.00 | 514,687 |
| 2026-04-20 | 1,778.00 | 1,826.00 | 1,774.00 | 1,809.00 | 1,809.00 | 151,773 |
| 2026-04-17 | 1,805.00 | 1,841.00 | 1,782.00 | 1,815.00 | 1,815.00 | 841,533 |
| 2026-04-16 | 1,803.00 | 1,805.00 | 1,712.00 | 1,797.00 | 1,797.00 | 1,003,847 |
| 2026-04-15 | 1,789.00 | 1,802.00 | 1,761.00 | 1,802.00 | 1,802.00 | 653,783 |
| 2026-04-14 | 1,755.00 | 1,783.00 | 1,755.00 | 1,783.00 | 1,783.00 | 245,897 |
| 2026-04-13 | 1,731.00 | 1,758.00 | 1,720.00 | 1,758.00 | 1,758.00 | 215,185 |
| 2026-04-10 | 1,679.00 | 1,746.00 | 1,679.00 | 1,744.00 | 1,744.00 | 210,229 |
| 2026-04-09 | 1,710.00 | 1,781.00 | 1,704.00 | 1,704.00 | 1,704.00 | 345,673 |
| 2026-04-08 | 1,683.00 | 1,780.00 | 1,683.00 | 1,757.00 | 1,757.00 | 794,523 |
| 2026-04-07 | 1,655.00 | 1,683.00 | 1,650.00 | 1,683.00 | 1,683.00 | 639,746 |
| 2026-04-02 | 1,684.00 | 1,684.00 | 1,651.00 | 1,677.00 | 1,677.00 | 501,319 |
| 2026-04-01 | 1,677.00 | 1,697.00 | 1,669.00 | 1,684.00 | 1,684.00 | 221,448 |
| 2026-03-31 | 1,687.00 | 1,708.00 | 1,652.00 | 1,670.00 | 1,670.00 | 1,001,662 |
| 2026-03-30 | 1,689.00 | 1,690.00 | 1,662.00 | 1,685.00 | 1,685.00 | 306,343 |
| 2026-03-27 | 1,657.00 | 1,696.00 | 1,657.00 | 1,696.00 | 1,696.00 | 946,878 |
| 2026-03-26 | 1,718.00 | 1,727.00 | 1,677.00 | 1,685.00 | 1,685.00 | 1,281,866 |
| 2026-03-25 | 1,709.00 | 1,738.00 | 1,709.00 | 1,719.00 | 1,719.00 | 544,510 |
| 2026-03-24 | 1,765.00 | 1,765.00 | 1,682.00 | 1,717.00 | 1,717.00 | 696,006 |
| 2026-03-23 | 1,725.00 | 1,730.00 | 1,687.00 | 1,711.00 | 1,711.00 | 2,078,617 |
| 2026-03-20 | 1,703.00 | 1,766.00 | 1,703.00 | 1,725.00 | 1,725.00 | 4,736,080 |
| 2026-03-19 | 1,677.00 | 1,700.00 | 1,652.00 | 1,700.00 | 1,700.00 | 1,905,193 |
| 2026-03-18 | 1,700.00 | 1,713.00 | 1,682.00 | 1,682.00 | 1,682.00 | 1,000,934 |
| 2026-03-17 | 1,687.00 | 1,708.00 | 1,687.00 | 1,700.00 | 1,700.00 | 519,065 |
| 2026-03-16 | 1,689.00 | 1,726.00 | 1,689.00 | 1,700.00 | 1,700.00 | 760,893 |
| 2026-03-13 | 1,678.00 | 1,695.00 | 1,678.00 | 1,686.00 | 1,686.00 | 687,192 |
| 2026-03-12 | 1,700.00 | 1,711.00 | 1,670.00 | 1,699.00 | 1,699.00 | 3,248,894 |
| 2026-03-11 | 1,760.00 | 1,768.00 | 1,711.00 | 1,720.00 | 1,720.00 | 2,675,122 |
| 2026-03-10 | 1,754.00 | 1,793.00 | 1,750.00 | 1,752.00 | 1,752.00 | 650,332 |
| 2026-03-09 | 1,753.00 | 1,771.00 | 1,740.00 | 1,750.00 | 1,750.00 | 1,263,795 |
| 2026-03-06 | 1,828.00 | 1,829.00 | 1,764.00 | 1,773.00 | 1,773.00 | 379,948 |
| 2026-03-05 | 1,815.00 | 1,833.00 | 1,794.00 | 1,820.00 | 1,820.00 | 864,584 |
| 2026-03-04 | 1,878.00 | 1,878.00 | 1,818.00 | 1,820.00 | 1,820.00 | 1,616,738 |
| 2026-03-03 | 1,894.00 | 1,896.00 | 1,839.00 | 1,860.00 | 1,860.00 | 1,276,661 |
| 2026-03-02 | 1,909.00 | 1,919.00 | 1,895.00 | 1,897.00 | 1,897.00 | 545,596 |
| 2026-02-27 | 1,824.00 | 1,932.00 | 1,824.00 | 1,911.00 | 1,911.00 | 571,926 |
| 2026-02-26 | 1,838.00 | 1,852.00 | 1,823.00 | 1,845.00 | 1,845.00 | 1,353,543 |
| 2026-02-25 | 1,810.00 | 1,842.00 | 1,810.00 | 1,820.00 | 1,820.00 | 1,311,923 |
| 2026-02-24 | 1,821.00 | 1,843.00 | 1,816.00 | 1,835.00 | 1,835.00 | 507,895 |
| 2026-02-23 | 1,837.00 | 1,857.00 | 1,824.00 | 1,842.00 | 1,842.00 | 1,085,872 |
| 2026-02-20 | 1,813.00 | 1,837.00 | 1,813.00 | 1,837.00 | 1,837.00 | 147,845 |
| 2026-02-19 | 1,824.00 | 1,834.00 | 1,807.00 | 1,830.00 | 1,830.00 | 281,255 |
| 2026-02-18 | 1,855.00 | 1,855.00 | 1,815.00 | 1,820.00 | 1,820.00 | 304,093 |
| 2026-02-17 | 1,852.00 | 1,887.00 | 1,811.00 | 1,811.00 | 1,811.00 | 384,051 |
| 2026-02-16 | 1,811.00 | 1,862.00 | 1,811.00 | 1,846.00 | 1,846.00 | 535,994 |
| 2026-02-13 | 1,806.00 | 1,816.00 | 1,784.00 | 1,801.00 | 1,801.00 | 544,560 |
| 2026-02-12 | 1,807.00 | 1,823.00 | 1,781.00 | 1,811.00 | 1,811.00 | 476,218 |
| 2026-02-11 | 1,811.00 | 1,849.00 | 1,802.00 | 1,807.00 | 1,807.00 | 357,319 |
| 2026-02-10 | 1,811.00 | 1,838.00 | 1,788.00 | 1,838.00 | 1,838.00 | 907,670 |
| 2026-02-09 | 1,833.00 | 1,862.00 | 1,807.00 | 1,815.00 | 1,815.00 | 340,138 |
| 2026-02-06 | 1,791.00 | 1,859.00 | 1,791.00 | 1,855.00 | 1,855.00 | 263,969 |
| 2026-02-05 | 1,827.00 | 1,853.00 | 1,793.00 | 1,848.00 | 1,848.00 | 1,079,308 |
| 2026-02-04 | 1,803.00 | 1,816.00 | 1,776.00 | 1,803.00 | 1,803.00 | 280,036 |
| 2026-02-03 | 1,778.00 | 1,801.00 | 1,778.00 | 1,800.00 | 1,800.00 | 572,900 |
| 2026-02-02 | 1,750.00 | 1,798.00 | 1,726.00 | 1,780.00 | 1,780.00 | 2,960,908 |
| 2026-01-30 | 1,780.00 | 1,801.00 | 1,762.00 | 1,768.00 | 1,768.00 | 270,077 |
| 2026-01-29 | 1,771.00 | 1,785.00 | 1,765.00 | 1,772.00 | 1,772.00 | 206,357 |
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.