Stor-Age Property REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 1,603.00 | 1,625.00 | 1,572.00 | 1,580.00 | 1,580.00 | 1,335,140 |
| 2025-08-05 | 1,599.00 | 1,635.00 | 1,584.00 | 1,604.00 | 1,604.00 | 494,522 |
| 2025-08-04 | 1,598.00 | 1,611.00 | 1,571.00 | 1,604.00 | 1,604.00 | 117,741 |
| 2025-08-01 | 1,581.00 | 1,591.00 | 1,562.00 | 1,589.00 | 1,589.00 | 617,730 |
| 2025-07-31 | 1,579.00 | 1,602.00 | 1,563.00 | 1,598.00 | 1,598.00 | 507,870 |
| 2025-07-30 | 1,569.00 | 1,641.00 | 1,559.00 | 1,574.00 | 1,574.00 | 1,202,369 |
| 2025-07-29 | 1,546.00 | 1,623.00 | 1,545.00 | 1,579.00 | 1,579.00 | 780,713 |
| 2025-07-28 | 1,557.00 | 1,557.00 | 1,545.00 | 1,545.00 | 1,545.00 | 78,268 |
| 2025-07-25 | 1,551.00 | 1,568.00 | 1,549.00 | 1,549.00 | 1,549.00 | 136,950 |
| 2025-07-24 | 1,556.00 | 1,570.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,137,242 |
| 2025-07-23 | 1,567.00 | 1,569.00 | 1,556.00 | 1,566.00 | 1,566.00 | 297,394 |
| 2025-07-22 | 1,573.00 | 1,573.00 | 1,555.00 | 1,566.00 | 1,566.00 | 884,429 |
| 2025-07-21 | 1,548.00 | 1,567.00 | 1,547.00 | 1,559.00 | 1,559.00 | 281,976 |
| 2025-07-18 | 1,566.00 | 1,566.00 | 1,545.00 | 1,554.00 | 1,554.00 | 491,860 |
| 2025-07-17 | 1,555.00 | 1,570.00 | 1,546.00 | 1,555.00 | 1,555.00 | 337,589 |
| 2025-07-16 | 1,560.00 | 1,579.00 | 1,550.00 | 1,556.00 | 1,556.00 | 871,265 |
| 2025-07-15 | 1,579.00 | 1,579.00 | 1,550.00 | 1,560.00 | 1,560.00 | 3,730,781 |
| 2025-07-14 | 1,541.00 | 1,566.00 | 1,539.00 | 1,559.00 | 1,559.00 | 1,467,028 |
| 2025-07-11 | 1,564.00 | 1,566.00 | 1,548.00 | 1,556.00 | 1,556.00 | 1,091,360 |
| 2025-07-10 | 1,558.00 | 1,570.00 | 1,551.00 | 1,565.00 | 1,565.00 | 252,871 |
| 2025-07-09 | 1,588.00 | 1,588.00 | 1,553.00 | 1,566.00 | 1,566.00 | 502,537 |
| 2025-07-08 | 1,565.00 | 1,598.00 | 1,531.00 | 1,559.00 | 1,559.00 | 359,945 |
| 2025-07-07 | 1,571.00 | 1,576.00 | 1,554.00 | 1,566.00 | 1,566.00 | 434,704 |
| 2025-07-04 | 1,555.00 | 1,587.00 | 1,536.00 | 1,566.00 | 1,566.00 | 441,703 |
| 2025-07-03 | 1,550.00 | 1,569.00 | 1,536.00 | 1,553.00 | 1,553.00 | 180,759 |
| 2025-07-02 | 1,575.00 | 1,575.00 | 1,540.00 | 1,555.00 | 1,555.00 | 428,239 |
| 2025-07-01 | 1,623.00 | 1,671.00 | 1,584.00 | 1,600.00 | 1,599.46 | 170,198 |
| 2025-06-30 | 1,621.00 | 1,641.00 | 1,589.00 | 1,595.00 | 1,594.47 | 665,665 |
| 2025-06-27 | 1,609.00 | 1,669.00 | 1,604.00 | 1,606.00 | 1,605.46 | 481,927 |
| 2025-06-26 | 1,629.00 | 1,631.00 | 1,575.00 | 1,598.00 | 1,597.47 | 935,323 |
| 2025-06-25 | 1,611.00 | 1,632.00 | 1,596.00 | 1,618.00 | 1,618.00 | 357,365 |
| 2025-06-24 | 1,600.00 | 1,603.00 | 1,575.00 | 1,599.00 | 1,599.00 | 1,192,837 |
| 2025-06-23 | 1,600.00 | 1,618.00 | 1,580.00 | 1,581.00 | 1,581.00 | 269,741 |
| 2025-06-20 | 1,595.00 | 1,647.00 | 1,581.00 | 1,600.00 | 1,600.00 | 2,087,343 |
| 2025-06-19 | 1,582.00 | 1,610.00 | 1,575.00 | 1,595.00 | 1,595.00 | 247,661 |
| 2025-06-18 | 1,616.00 | 1,616.00 | 1,575.00 | 1,590.00 | 1,590.00 | 2,059,544 |
| 2025-06-17 | 1,634.00 | 1,636.00 | 1,586.00 | 1,586.00 | 1,586.00 | 144,637 |
| 2025-06-13 | 1,663.00 | 1,663.00 | 1,627.00 | 1,645.00 | 1,645.00 | 555,724 |
| 2025-06-12 | 1,668.00 | 1,668.00 | 1,643.00 | 1,657.00 | 1,657.00 | 3,283,525 |
| 2025-06-11 | 1,638.00 | 1,687.00 | 1,601.00 | 1,660.00 | 1,660.00 | 218,037 |
| 2025-06-10 | 1,636.00 | 1,676.00 | 1,607.00 | 1,649.00 | 1,649.00 | 1,792,641 |
| 2025-06-09 | 1,616.00 | 1,652.00 | 1,616.00 | 1,636.00 | 1,636.00 | 258,450 |
| 2025-06-06 | 1,650.00 | 1,650.00 | 1,620.00 | 1,628.00 | 1,628.00 | 186,954 |
| 2025-06-05 | 1,645.00 | 1,645.00 | 1,607.00 | 1,633.00 | 1,633.00 | 476,580 |
| 2025-06-04 | 1,651.00 | 1,669.00 | 1,624.00 | 1,635.00 | 1,635.00 | 1,679,776 |
| 2025-06-03 | 1,593.00 | 1,631.00 | 1,586.00 | 1,630.00 | 1,630.00 | 750,428 |
| 2025-06-02 | 1,600.00 | 1,612.00 | 1,575.00 | 1,590.00 | 1,590.00 | 563,191 |
| 2025-05-30 | 1,598.00 | 1,599.00 | 1,580.00 | 1,595.00 | 1,595.00 | 236,761 |
| 2025-05-29 | 1,540.00 | 1,600.00 | 1,523.00 | 1,591.00 | 1,591.00 | 970,542 |
| 2025-05-28 | 1,531.00 | 1,555.00 | 1,515.00 | 1,540.00 | 1,540.00 | 260,556 |
| 2025-05-27 | 1,505.00 | 1,544.00 | 1,505.00 | 1,531.00 | 1,531.00 | 106,742 |
| 2025-05-26 | 1,538.00 | 1,539.00 | 1,507.00 | 1,507.00 | 1,507.00 | 153,498 |
| 2025-05-23 | 1,547.00 | 1,567.00 | 1,509.00 | 1,524.00 | 1,524.00 | 490,417 |
| 2025-05-22 | 1,582.00 | 1,582.00 | 1,557.00 | 1,557.00 | 1,557.00 | 3,806,317 |
| 2025-05-21 | 1,585.00 | 1,592.00 | 1,583.00 | 1,583.00 | 1,583.00 | 77,757 |
| 2025-05-20 | 1,554.00 | 1,584.00 | 1,554.00 | 1,576.00 | 1,576.00 | 1,422,751 |
| 2025-05-19 | 1,569.00 | 1,589.00 | 1,551.00 | 1,568.00 | 1,568.00 | 1,512,102 |
| 2025-05-16 | 1,540.00 | 1,575.00 | 1,540.00 | 1,564.00 | 1,564.00 | 772,237 |
| 2025-05-15 | 1,519.00 | 1,620.00 | 1,493.00 | 1,558.00 | 1,558.00 | 2,123,721 |
| 2025-05-14 | 1,526.00 | 1,564.00 | 1,526.00 | 1,540.00 | 1,540.00 | 635,067 |
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.