Stor-Age Property REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,570.00 | 1,587.00 | 1,544.00 | 1,558.00 | 1,558.00 | 2,092,478 |
| 2025-05-12 | 1,590.00 | 1,593.00 | 1,547.00 | 1,570.00 | 1,570.00 | 193,354 |
| 2025-05-09 | 1,581.00 | 1,592.00 | 1,569.00 | 1,585.00 | 1,585.00 | 963,319 |
| 2025-05-08 | 1,578.00 | 1,578.00 | 1,554.00 | 1,575.00 | 1,575.00 | 857,550 |
| 2025-05-07 | 1,570.00 | 1,585.00 | 1,550.00 | 1,560.00 | 1,560.00 | 1,137,396 |
| 2025-05-06 | 1,540.00 | 1,569.00 | 1,540.00 | 1,558.00 | 1,558.00 | 398,676 |
| 2025-05-05 | 1,540.00 | 1,564.00 | 1,529.00 | 1,552.00 | 1,552.00 | 183,543 |
| 2025-05-02 | 1,494.00 | 1,540.00 | 1,490.00 | 1,540.00 | 1,540.00 | 130,790 |
| 2025-04-30 | 1,490.00 | 1,525.00 | 1,490.00 | 1,502.00 | 1,502.00 | 1,455,005 |
| 2025-04-29 | 1,475.00 | 1,492.00 | 1,460.00 | 1,483.00 | 1,483.00 | 163,715 |
| 2025-04-25 | 1,475.00 | 1,489.00 | 1,465.00 | 1,475.00 | 1,475.00 | 496,784 |
| 2025-04-24 | 1,482.00 | 1,499.00 | 1,452.00 | 1,475.00 | 1,475.00 | 313,917 |
| 2025-04-23 | 1,500.00 | 1,519.00 | 1,481.00 | 1,485.00 | 1,485.00 | 342,550 |
| 2025-04-22 | 1,481.00 | 1,505.00 | 1,481.00 | 1,500.00 | 1,500.00 | 412,023 |
| 2025-04-17 | 1,462.00 | 1,523.00 | 1,462.00 | 1,515.00 | 1,515.00 | 128,932 |
| 2025-04-16 | 1,463.00 | 1,518.00 | 1,460.00 | 1,518.00 | 1,518.00 | 58,478 |
| 2025-04-15 | 1,469.00 | 1,489.00 | 1,461.00 | 1,480.00 | 1,480.00 | 140,406 |
| 2025-04-14 | 1,451.00 | 1,472.00 | 1,451.00 | 1,460.00 | 1,460.00 | 546,684 |
| 2025-04-11 | 1,457.00 | 1,467.00 | 1,436.00 | 1,457.00 | 1,457.00 | 98,494 |
| 2025-04-10 | 1,410.00 | 1,460.00 | 1,410.00 | 1,460.00 | 1,460.00 | 474,786 |
| 2025-04-09 | 1,413.00 | 1,453.00 | 1,396.00 | 1,410.00 | 1,410.00 | 326,484 |
| 2025-04-08 | 1,385.00 | 1,454.00 | 1,383.00 | 1,424.00 | 1,424.00 | 868,377 |
| 2025-04-07 | 1,385.00 | 1,414.00 | 1,216.00 | 1,385.00 | 1,385.00 | 382,479 |
| 2025-04-04 | 1,436.00 | 1,444.00 | 1,406.00 | 1,406.00 | 1,406.00 | 295,877 |
| 2025-04-03 | 1,454.00 | 1,464.00 | 1,435.00 | 1,445.00 | 1,445.00 | 298,882 |
| 2025-04-02 | 1,477.00 | 1,480.00 | 1,456.00 | 1,460.00 | 1,460.00 | 307,700 |
| 2025-04-01 | 1,468.00 | 1,496.00 | 1,454.00 | 1,473.00 | 1,473.00 | 208,734 |
| 2025-03-31 | 1,440.00 | 1,459.00 | 1,436.00 | 1,459.00 | 1,459.00 | 311,019 |
| 2025-03-28 | 1,440.00 | 1,450.00 | 1,440.00 | 1,443.00 | 1,443.00 | 338,749 |
| 2025-03-27 | 1,449.00 | 1,454.00 | 1,440.00 | 1,445.00 | 1,445.00 | 977,192 |
| 2025-03-26 | 1,443.00 | 1,454.00 | 1,436.00 | 1,440.00 | 1,440.00 | 265,858 |
| 2025-03-25 | 1,422.00 | 1,459.00 | 1,422.00 | 1,453.00 | 1,453.00 | 243,432 |
| 2025-03-24 | 1,434.00 | 1,460.00 | 1,420.00 | 1,449.00 | 1,449.00 | 201,920 |
| 2025-03-20 | 1,428.00 | 1,460.00 | 1,420.00 | 1,430.00 | 1,430.00 | 865,318 |
| 2025-03-19 | 1,429.00 | 1,443.00 | 1,420.00 | 1,420.00 | 1,420.00 | 376,469 |
| 2025-03-18 | 1,432.00 | 1,440.00 | 1,410.00 | 1,426.00 | 1,426.00 | 239,327 |
| 2025-03-17 | 1,431.00 | 1,490.00 | 1,418.00 | 1,440.00 | 1,440.00 | 667,964 |
| 2025-03-14 | 1,444.00 | 1,444.00 | 1,420.00 | 1,431.00 | 1,431.00 | 988,117 |
| 2025-03-13 | 1,453.00 | 1,453.00 | 1,416.00 | 1,426.00 | 1,426.00 | 255,993 |
| 2025-03-12 | 1,427.00 | 1,448.00 | 1,427.00 | 1,445.00 | 1,445.00 | 281,652 |
| 2025-03-11 | 1,437.00 | 1,437.00 | 1,416.00 | 1,431.00 | 1,431.00 | 162,586 |
| 2025-03-10 | 1,429.00 | 1,443.00 | 1,415.00 | 1,435.00 | 1,435.00 | 257,912 |
| 2025-03-07 | 1,421.00 | 1,433.00 | 1,407.00 | 1,428.00 | 1,428.00 | 178,242 |
| 2025-03-06 | 1,433.00 | 1,433.00 | 1,400.00 | 1,411.00 | 1,411.00 | 299,140 |
| 2025-03-05 | 1,428.00 | 1,449.00 | 1,411.00 | 1,411.00 | 1,411.00 | 146,366 |
| 2025-03-04 | 1,447.00 | 1,447.00 | 1,411.00 | 1,430.00 | 1,430.00 | 118,440 |
| 2025-03-03 | 1,484.00 | 1,484.00 | 1,432.00 | 1,443.00 | 1,443.00 | 457,823 |
| 2025-02-28 | 1,486.00 | 1,499.00 | 1,459.00 | 1,471.00 | 1,471.00 | 303,343 |
| 2025-02-27 | 1,462.00 | 1,481.00 | 1,450.00 | 1,479.00 | 1,479.00 | 160,286 |
| 2025-02-26 | 1,477.00 | 1,477.00 | 1,451.00 | 1,463.00 | 1,463.00 | 73,786 |
| 2025-02-25 | 1,466.00 | 1,479.00 | 1,450.00 | 1,468.00 | 1,468.00 | 128,752 |
| 2025-02-24 | 1,509.00 | 1,509.00 | 1,455.00 | 1,466.00 | 1,466.00 | 187,030 |
| 2025-02-21 | 1,421.00 | 1,479.00 | 1,421.00 | 1,460.00 | 1,460.00 | 542,500 |
| 2025-02-20 | 1,439.00 | 1,460.00 | 1,412.00 | 1,429.00 | 1,429.00 | 293,306 |
| 2025-02-19 | 1,475.00 | 1,499.00 | 1,416.00 | 1,433.00 | 1,433.00 | 255,721 |
| 2025-02-18 | 1,476.00 | 1,496.00 | 1,462.00 | 1,468.00 | 1,468.00 | 1,145,532 |
| 2025-02-17 | 1,496.00 | 1,496.00 | 1,475.00 | 1,475.00 | 1,475.00 | 94,899 |
| 2025-02-14 | 1,510.00 | 1,510.00 | 1,476.00 | 1,495.00 | 1,495.00 | 163,482 |
| 2025-02-13 | 1,483.00 | 1,494.00 | 1,472.00 | 1,494.00 | 1,494.00 | 867,910 |
| 2025-02-12 | 1,475.00 | 1,501.00 | 1,475.00 | 1,494.00 | 1,494.00 | 244,980 |
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.