Stor-Age Property REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1,719.00 | 1,769.00 | 1,707.00 | 1,725.00 | 1,725.00 | 426,901 |
| 2025-10-29 | 1,750.00 | 1,768.00 | 1,717.00 | 1,734.00 | 1,734.00 | 134,031 |
| 2025-10-28 | 1,726.00 | 1,749.00 | 1,710.00 | 1,749.00 | 1,749.00 | 303,022 |
| 2025-10-27 | 1,697.00 | 1,742.00 | 1,682.00 | 1,726.00 | 1,726.00 | 632,929 |
| 2025-10-24 | 1,729.00 | 1,729.00 | 1,672.00 | 1,703.00 | 1,703.00 | 141,041 |
| 2025-10-23 | 1,683.00 | 1,704.00 | 1,668.00 | 1,698.00 | 1,698.00 | 180,302 |
| 2025-10-22 | 1,670.00 | 1,687.00 | 1,657.00 | 1,663.00 | 1,663.00 | 377,112 |
| 2025-10-21 | 1,660.00 | 1,680.00 | 1,640.00 | 1,659.00 | 1,659.00 | 62,530 |
| 2025-10-20 | 1,670.00 | 1,676.00 | 1,636.00 | 1,662.00 | 1,662.00 | 186,731 |
| 2025-10-17 | 1,677.00 | 1,681.00 | 1,657.00 | 1,664.00 | 1,664.00 | 99,734 |
| 2025-10-16 | 1,653.00 | 1,672.00 | 1,637.00 | 1,672.00 | 1,672.00 | 419,739 |
| 2025-10-15 | 1,659.00 | 1,675.00 | 1,623.00 | 1,656.00 | 1,656.00 | 388,191 |
| 2025-10-14 | 1,663.00 | 1,663.00 | 1,616.00 | 1,648.00 | 1,648.00 | 192,735 |
| 2025-10-13 | 1,620.00 | 1,644.00 | 1,615.00 | 1,627.00 | 1,627.00 | 102,331 |
| 2025-10-10 | 1,603.00 | 1,647.00 | 1,576.00 | 1,623.00 | 1,623.00 | 129,498 |
| 2025-10-09 | 1,620.00 | 1,636.00 | 1,580.00 | 1,600.00 | 1,600.00 | 183,761 |
| 2025-10-08 | 1,629.00 | 1,629.00 | 1,566.00 | 1,628.00 | 1,628.00 | 464,529 |
| 2025-10-07 | 1,615.00 | 1,628.00 | 1,588.00 | 1,589.00 | 1,589.00 | 351,790 |
| 2025-10-06 | 1,590.00 | 1,629.00 | 1,590.00 | 1,621.00 | 1,621.00 | 276,208 |
| 2025-10-03 | 1,590.00 | 1,640.00 | 1,571.00 | 1,622.00 | 1,622.00 | 242,334 |
| 2025-10-02 | 1,557.00 | 1,575.00 | 1,535.00 | 1,575.00 | 1,575.00 | 1,578,896 |
| 2025-10-01 | 1,550.00 | 1,560.00 | 1,544.00 | 1,548.00 | 1,548.00 | 76,514 |
| 2025-09-30 | 1,586.00 | 1,586.00 | 1,540.00 | 1,550.00 | 1,550.00 | 583,469 |
| 2025-09-29 | 1,608.00 | 1,608.00 | 1,552.00 | 1,561.00 | 1,561.00 | 747,213 |
| 2025-09-26 | 1,603.00 | 1,616.00 | 1,553.00 | 1,590.00 | 1,590.00 | 185,603 |
| 2025-09-25 | 1,621.00 | 1,621.00 | 1,606.00 | 1,610.00 | 1,610.00 | 485,815 |
| 2025-09-23 | 1,620.00 | 1,643.00 | 1,607.00 | 1,622.00 | 1,622.00 | 287,558 |
| 2025-09-22 | 1,628.00 | 1,637.00 | 1,605.00 | 1,618.00 | 1,618.00 | 121,794 |
| 2025-09-19 | 1,641.00 | 1,664.00 | 1,617.00 | 1,636.00 | 1,636.00 | 435,640 |
| 2025-09-18 | 1,626.00 | 1,649.00 | 1,623.00 | 1,639.00 | 1,639.00 | 182,178 |
| 2025-09-17 | 1,606.00 | 1,639.00 | 1,606.00 | 1,639.00 | 1,639.00 | 158,776 |
| 2025-09-16 | 1,629.00 | 1,640.00 | 1,612.00 | 1,637.00 | 1,637.00 | 119,758 |
| 2025-09-15 | 1,615.00 | 1,639.00 | 1,609.00 | 1,635.00 | 1,635.00 | 155,431 |
| 2025-09-12 | 1,647.00 | 1,648.00 | 1,608.00 | 1,625.00 | 1,625.00 | 948,985 |
| 2025-09-11 | 1,598.00 | 1,616.00 | 1,583.00 | 1,616.00 | 1,616.00 | 187,235 |
| 2025-09-10 | 1,587.00 | 1,614.00 | 1,570.00 | 1,610.00 | 1,610.00 | 353,248 |
| 2025-09-09 | 1,565.00 | 1,628.00 | 1,554.00 | 1,578.00 | 1,578.00 | 269,444 |
| 2025-09-08 | 1,561.00 | 1,594.00 | 1,561.00 | 1,577.00 | 1,577.00 | 149,047 |
| 2025-09-05 | 1,583.00 | 1,602.00 | 1,571.00 | 1,571.00 | 1,571.00 | 153,489 |
| 2025-09-04 | 1,590.00 | 1,591.00 | 1,575.00 | 1,590.00 | 1,590.00 | 875,141 |
| 2025-09-03 | 1,636.00 | 1,636.00 | 1,579.00 | 1,581.00 | 1,581.00 | 207,680 |
| 2025-09-02 | 1,618.00 | 1,618.00 | 1,580.00 | 1,600.00 | 1,600.00 | 1,038,612 |
| 2025-09-01 | 1,575.00 | 1,593.00 | 1,573.00 | 1,591.00 | 1,591.00 | 145,154 |
| 2025-08-29 | 1,607.00 | 1,607.00 | 1,565.00 | 1,575.00 | 1,575.00 | 188,724 |
| 2025-08-28 | 1,636.00 | 1,637.00 | 1,588.00 | 1,594.00 | 1,594.00 | 119,077 |
| 2025-08-27 | 1,631.00 | 1,631.00 | 1,600.00 | 1,618.00 | 1,618.00 | 162,384 |
| 2025-08-26 | 1,625.00 | 1,642.00 | 1,610.00 | 1,625.00 | 1,625.00 | 212,332 |
| 2025-08-25 | 1,654.00 | 1,668.00 | 1,631.00 | 1,642.00 | 1,642.00 | 138,562 |
| 2025-08-22 | 1,650.00 | 1,681.00 | 1,640.00 | 1,665.00 | 1,665.00 | 1,268,566 |
| 2025-08-21 | 1,680.00 | 1,705.00 | 1,654.00 | 1,663.00 | 1,663.00 | 877,348 |
| 2025-08-20 | 1,650.00 | 1,680.00 | 1,632.00 | 1,679.00 | 1,679.00 | 498,269 |
| 2025-08-19 | 1,622.00 | 1,668.00 | 1,605.00 | 1,645.00 | 1,645.00 | 417,291 |
| 2025-08-18 | 1,618.00 | 1,627.00 | 1,597.00 | 1,612.00 | 1,612.00 | 269,305 |
| 2025-08-15 | 1,575.00 | 1,605.00 | 1,575.00 | 1,605.00 | 1,605.00 | 89,265 |
| 2025-08-14 | 1,613.00 | 1,620.00 | 1,562.00 | 1,575.00 | 1,575.00 | 332,304 |
| 2025-08-13 | 1,607.00 | 1,637.00 | 1,589.00 | 1,609.00 | 1,609.00 | 168,540 |
| 2025-08-12 | 1,618.00 | 1,618.00 | 1,581.00 | 1,602.00 | 1,602.00 | 202,433 |
| 2025-08-11 | 1,610.00 | 1,610.00 | 1,581.00 | 1,590.00 | 1,590.00 | 627,162 |
| 2025-08-08 | 1,595.00 | 1,618.00 | 1,564.00 | 1,600.00 | 1,600.00 | 90,201 |
| 2025-08-07 | 1,566.00 | 1,593.00 | 1,559.00 | 1,590.00 | 1,590.00 | 807,716 |
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.