Stor-Age Property REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,773.00 | 1,773.00 | 1,728.00 | 1,760.00 | 1,760.00 | 187,374 |
| 2026-01-27 | 1,775.00 | 1,789.00 | 1,760.00 | 1,760.00 | 1,760.00 | 173,250 |
| 2026-01-26 | 1,768.00 | 1,798.00 | 1,767.00 | 1,780.00 | 1,780.00 | 1,081,112 |
| 2026-01-23 | 1,771.00 | 1,782.00 | 1,746.00 | 1,772.00 | 1,772.00 | 215,033 |
| 2026-01-22 | 1,781.00 | 1,785.00 | 1,749.00 | 1,771.00 | 1,771.00 | 1,648,602 |
| 2026-01-21 | 1,797.00 | 1,797.00 | 1,763.00 | 1,769.00 | 1,769.00 | 200,506 |
| 2026-01-20 | 1,780.00 | 1,787.00 | 1,755.00 | 1,774.00 | 1,774.00 | 185,779 |
| 2026-01-19 | 1,792.00 | 1,801.00 | 1,771.00 | 1,771.00 | 1,771.00 | 293,225 |
| 2026-01-16 | 1,753.00 | 1,809.00 | 1,753.00 | 1,779.00 | 1,779.00 | 223,946 |
| 2026-01-15 | 1,777.00 | 1,780.00 | 1,720.00 | 1,780.00 | 1,780.00 | 1,423,558 |
| 2026-01-14 | 1,757.00 | 1,772.00 | 1,720.00 | 1,744.00 | 1,744.00 | 564,975 |
| 2026-01-13 | 1,746.00 | 1,774.00 | 1,746.00 | 1,760.00 | 1,760.00 | 757,169 |
| 2026-01-12 | 1,772.00 | 1,785.00 | 1,746.00 | 1,755.00 | 1,755.00 | 326,133 |
| 2026-01-09 | 1,781.00 | 1,781.00 | 1,763.00 | 1,776.00 | 1,776.00 | 144,873 |
| 2026-01-08 | 1,796.00 | 1,796.00 | 1,767.00 | 1,775.00 | 1,775.00 | 373,410 |
| 2026-01-07 | 1,805.00 | 1,812.00 | 1,711.00 | 1,780.00 | 1,780.00 | 6,287,255 |
| 2026-01-06 | 1,770.00 | 1,814.00 | 1,770.00 | 1,794.00 | 1,794.00 | 341,406 |
| 2026-01-05 | 1,800.00 | 1,819.00 | 1,780.00 | 1,780.00 | 1,780.00 | 307,588 |
| 2026-01-02 | 1,777.00 | 1,819.00 | 1,777.00 | 1,800.00 | 1,800.00 | 46,766 |
| 2025-12-31 | 1,794.00 | 1,811.00 | 1,783.00 | 1,793.00 | 1,793.00 | 46,320 |
| 2025-12-30 | 1,751.00 | 1,812.00 | 1,751.00 | 1,792.00 | 1,792.00 | 478,145 |
| 2025-12-29 | 1,769.00 | 1,794.00 | 1,752.00 | 1,787.00 | 1,787.00 | 67,204 |
| 2025-12-24 | 1,775.00 | 1,782.00 | 1,768.00 | 1,770.00 | 1,770.00 | 219,793 |
| 2025-12-23 | 1,780.00 | 1,780.00 | 1,762.00 | 1,772.00 | 1,772.00 | 391,294 |
| 2025-12-22 | 1,766.00 | 1,778.00 | 1,750.00 | 1,770.00 | 1,770.00 | 116,858 |
| 2025-12-19 | 1,754.00 | 1,772.00 | 1,737.00 | 1,766.00 | 1,766.00 | 1,921,493 |
| 2025-12-18 | 1,743.00 | 1,770.00 | 1,731.00 | 1,748.00 | 1,748.00 | 441,722 |
| 2025-12-17 | 1,733.00 | 1,745.00 | 1,724.00 | 1,742.00 | 1,742.00 | 1,352,226 |
| 2025-12-15 | 1,730.00 | 1,749.00 | 1,724.00 | 1,733.00 | 1,733.00 | 126,210 |
| 2025-12-12 | 1,713.00 | 1,738.00 | 1,701.00 | 1,737.00 | 1,737.00 | 1,897,238 |
| 2025-12-11 | 1,723.00 | 1,743.00 | 1,706.00 | 1,706.00 | 1,706.00 | 805,419 |
| 2025-12-10 | 1,716.00 | 1,739.00 | 1,716.00 | 1,730.00 | 1,730.00 | 2,404,672 |
| 2025-12-09 | 1,761.00 | 1,761.00 | 1,721.00 | 1,728.00 | 1,728.00 | 1,549,710 |
| 2025-12-08 | 1,765.00 | 1,765.00 | 1,738.00 | 1,755.00 | 1,755.00 | 1,226,892 |
| 2025-12-05 | 1,799.00 | 1,799.00 | 1,757.00 | 1,763.00 | 1,763.00 | 1,588,032 |
| 2025-12-04 | 1,827.00 | 1,870.00 | 1,815.00 | 1,815.00 | 1,815.00 | 3,112,641 |
| 2025-12-03 | 1,846.00 | 1,846.00 | 1,815.00 | 1,838.00 | 1,838.00 | 372,371 |
| 2025-12-02 | 1,860.00 | 4,190.21 | 1,837.00 | 1,840.00 | 1,840.00 | 716,120 |
| 2025-12-01 | 1,850.00 | 1,889.00 | 1,850.00 | 1,864.00 | 1,864.00 | 675,745 |
| 2025-11-28 | 1,837.00 | 1,871.00 | 1,837.00 | 1,870.00 | 1,870.00 | 3,738,212 |
| 2025-11-27 | 1,860.00 | 1,870.00 | 1,850.00 | 1,853.00 | 1,853.00 | 299,065 |
| 2025-11-26 | 1,803.00 | 1,863.00 | 1,803.00 | 1,863.00 | 1,863.00 | 522,779 |
| 2025-11-25 | 1,889.00 | 1,889.00 | 1,821.00 | 1,877.00 | 1,876.40 | 1,082,593 |
| 2025-11-24 | 1,866.00 | 1,881.00 | 1,845.00 | 1,874.00 | 1,873.40 | 579,546 |
| 2025-11-21 | 1,860.00 | 1,875.00 | 1,833.00 | 1,865.00 | 1,864.41 | 225,619 |
| 2025-11-20 | 1,819.00 | 1,860.00 | 1,817.00 | 1,856.00 | 1,855.41 | 345,834 |
| 2025-11-19 | 1,813.00 | 1,819.00 | 1,738.00 | 1,819.00 | 1,819.00 | 75,356 |
| 2025-11-18 | 1,814.00 | 1,814.00 | 1,788.00 | 1,811.00 | 1,811.00 | 268,837 |
| 2025-11-17 | 1,798.00 | 1,813.00 | 1,796.00 | 1,810.00 | 1,810.00 | 398,433 |
| 2025-11-14 | 1,786.00 | 1,787.00 | 1,755.00 | 1,787.00 | 1,787.00 | 796,952 |
| 2025-11-13 | 1,774.00 | 1,810.00 | 1,760.00 | 1,789.00 | 1,789.00 | 528,851 |
| 2025-11-12 | 1,770.00 | 1,780.00 | 1,757.00 | 1,775.00 | 1,775.00 | 3,766,247 |
| 2025-11-11 | 1,756.00 | 1,785.00 | 1,755.00 | 1,765.00 | 1,765.00 | 3,044,758 |
| 2025-11-10 | 1,720.00 | 1,798.00 | 1,675.00 | 1,755.00 | 1,755.00 | 891,525 |
| 2025-11-07 | 1,729.00 | 1,757.00 | 1,728.00 | 1,748.00 | 1,748.00 | 78,920 |
| 2025-11-06 | 1,716.00 | 1,750.00 | 1,699.00 | 1,750.00 | 1,750.00 | 3,369,379 |
| 2025-11-05 | 1,709.00 | 1,730.00 | 1,689.00 | 1,730.00 | 1,730.00 | 774,800 |
| 2025-11-04 | 1,737.00 | 1,737.00 | 1,683.00 | 1,696.00 | 1,696.00 | 860,544 |
| 2025-11-03 | 1,696.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,700.00 | 158,373 |
| 2025-10-31 | 1,726.00 | 1,744.00 | 1,686.00 | 1,691.00 | 1,691.00 | 259,419 |
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.