Stor-Age Property REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 1,498.00 | 1,498.00 | 1,479.00 | 1,488.00 | 1,488.00 | 107,307 |
| 2025-02-10 | 1,485.00 | 1,485.00 | 1,470.00 | 1,482.00 | 1,482.00 | 229,539 |
| 2025-02-07 | 1,475.00 | 1,486.00 | 1,473.00 | 1,475.00 | 1,475.00 | 267,836 |
| 2025-02-06 | 1,485.00 | 1,488.00 | 1,475.00 | 1,476.00 | 1,476.00 | 314,773 |
| 2025-02-05 | 1,476.00 | 1,500.00 | 1,460.00 | 1,483.00 | 1,483.00 | 1,151,436 |
| 2025-02-04 | 1,449.00 | 1,496.00 | 1,416.00 | 1,489.00 | 1,489.00 | 380,649 |
| 2025-02-03 | 1,455.00 | 1,473.00 | 1,429.00 | 1,450.00 | 1,450.00 | 359,101 |
| 2025-01-31 | 1,451.00 | 1,469.00 | 1,442.00 | 1,460.00 | 1,460.00 | 346,075 |
| 2025-01-30 | 1,460.00 | 1,460.00 | 1,435.00 | 1,446.00 | 1,446.00 | 158,138 |
| 2025-01-29 | 1,459.00 | 1,483.00 | 1,442.00 | 1,446.00 | 1,446.00 | 583,595 |
| 2025-01-28 | 1,485.00 | 1,485.00 | 1,448.00 | 1,470.00 | 1,470.00 | 333,719 |
| 2025-01-27 | 1,473.00 | 1,488.00 | 1,473.00 | 1,476.00 | 1,476.00 | 85,659 |
| 2025-01-24 | 1,479.00 | 1,499.00 | 1,455.00 | 1,473.00 | 1,473.00 | 77,455 |
| 2025-01-23 | 1,493.00 | 1,524.00 | 1,470.00 | 1,480.00 | 1,480.00 | 104,241 |
| 2025-01-22 | 1,487.00 | 1,500.00 | 1,482.00 | 1,500.00 | 1,500.00 | 240,246 |
| 2025-01-21 | 1,484.00 | 1,505.00 | 1,484.00 | 1,494.00 | 1,494.00 | 168,806 |
| 2025-01-20 | 1,481.00 | 1,504.00 | 1,480.00 | 1,489.00 | 1,489.00 | 230,206 |
| 2025-01-17 | 1,465.00 | 1,488.00 | 1,456.00 | 1,480.00 | 1,480.00 | 136,494 |
| 2025-01-16 | 1,489.00 | 1,500.00 | 1,446.00 | 1,460.00 | 1,460.00 | 537,080 |
| 2025-01-15 | 1,459.00 | 1,504.00 | 1,428.00 | 1,498.00 | 1,498.00 | 499,376 |
| 2025-01-14 | 1,491.00 | 1,511.00 | 1,434.00 | 1,443.00 | 1,443.00 | 232,054 |
| 2025-01-13 | 1,515.00 | 1,525.00 | 1,492.00 | 1,492.00 | 1,492.00 | 131,885 |
| 2025-01-10 | 1,525.00 | 1,534.00 | 1,519.00 | 1,530.00 | 1,530.00 | 107,577 |
| 2025-01-09 | 1,584.00 | 1,584.00 | 1,527.00 | 1,527.00 | 1,527.00 | 200,205 |
| 2025-01-08 | 1,575.00 | 1,598.00 | 1,560.00 | 1,569.00 | 1,569.00 | 142,403 |
| 2025-01-07 | 1,565.00 | 1,598.00 | 1,545.00 | 1,586.00 | 1,586.00 | 170,633 |
| 2025-01-06 | 1,583.00 | 1,591.00 | 1,531.00 | 1,565.00 | 1,565.00 | 92,267 |
| 2025-01-03 | 1,561.00 | 1,588.00 | 1,561.00 | 1,584.00 | 1,584.00 | 78,283 |
| 2025-01-02 | 1,567.00 | 1,582.00 | 1,555.00 | 1,574.00 | 1,574.00 | 333,749 |
| 2024-12-31 | 1,556.00 | 1,566.00 | 1,551.00 | 1,558.00 | 1,558.00 | 334,831 |
| 2024-12-30 | 1,571.00 | 1,571.00 | 1,505.00 | 1,556.00 | 1,556.00 | 1,088,205 |
| 2024-12-27 | 1,594.00 | 1,594.00 | 1,559.00 | 1,570.00 | 1,570.00 | 429,572 |
| 2024-12-24 | 1,575.00 | 1,580.00 | 1,562.00 | 1,563.00 | 1,563.00 | 61,992 |
| 2024-12-23 | 1,591.00 | 1,591.00 | 1,563.00 | 1,566.00 | 1,566.00 | 134,955 |
| 2024-12-20 | 1,551.00 | 1,589.00 | 1,551.00 | 1,589.00 | 1,589.00 | 1,500,742 |
| 2024-12-19 | 1,555.00 | 1,592.00 | 1,555.00 | 1,560.00 | 1,560.00 | 820,355 |
| 2024-12-18 | 1,575.00 | 1,595.00 | 1,555.00 | 1,575.00 | 1,575.00 | 306,144 |
| 2024-12-17 | 1,563.00 | 1,567.00 | 1,539.00 | 1,557.00 | 1,557.00 | 1,423,077 |
| 2024-12-13 | 1,558.00 | 1,576.00 | 1,556.00 | 1,563.00 | 1,563.00 | 190,906 |
| 2024-12-12 | 1,566.00 | 1,570.00 | 1,548.00 | 1,570.00 | 1,570.00 | 488,603 |
| 2024-12-11 | 1,564.00 | 1,577.00 | 1,542.00 | 1,563.00 | 1,563.00 | 347,681 |
| 2024-12-10 | 1,550.00 | 1,564.00 | 1,546.00 | 1,564.00 | 1,564.00 | 513,484 |
| 2024-12-09 | 1,533.00 | 1,559.00 | 1,533.00 | 1,550.00 | 1,550.00 | 738,370 |
| 2024-12-06 | 1,531.00 | 1,545.00 | 1,530.00 | 1,543.00 | 1,543.00 | 292,293 |
| 2024-12-05 | 1,534.00 | 1,546.00 | 1,527.00 | 1,541.00 | 1,541.00 | 443,263 |
| 2024-12-04 | 1,520.00 | 1,564.00 | 1,518.00 | 1,540.00 | 1,540.00 | 238,085 |
| 2024-12-03 | 1,525.00 | 1,534.00 | 1,515.00 | 1,519.00 | 1,519.00 | 782,352 |
| 2024-12-02 | 1,522.00 | 1,537.00 | 1,516.00 | 1,526.00 | 1,526.00 | 185,962 |
| 2024-11-29 | 1,500.00 | 1,529.00 | 1,500.00 | 1,520.00 | 1,520.00 | 487,021 |
| 2024-11-28 | 1,517.00 | 1,517.00 | 1,500.00 | 1,500.00 | 1,500.00 | 944,465 |
| 2024-11-27 | 1,517.00 | 1,534.00 | 1,499.00 | 1,510.00 | 1,510.00 | 1,396,461 |
| 2024-11-26 | 1,592.00 | 1,592.00 | 1,549.00 | 1,550.00 | 1,550.00 | 621,127 |
| 2024-11-25 | 1,567.00 | 1,594.00 | 1,567.00 | 1,580.00 | 1,580.00 | 549,623 |
| 2024-11-22 | 1,569.00 | 1,580.00 | 1,558.00 | 1,580.00 | 1,580.00 | 3,181,424 |
| 2024-11-21 | 1,569.00 | 1,575.00 | 1,558.00 | 1,561.00 | 1,561.00 | 179,924 |
| 2024-11-20 | 1,552.00 | 1,575.00 | 1,552.00 | 1,559.00 | 1,559.00 | 209,216 |
| 2024-11-19 | 1,586.00 | 1,586.00 | 1,548.00 | 1,551.00 | 1,551.00 | 1,550,429 |
| 2024-11-18 | 1,575.00 | 1,592.00 | 1,557.00 | 1,564.00 | 1,564.00 | 755,572 |
| 2024-11-15 | 1,515.00 | 1,574.00 | 1,515.00 | 1,574.00 | 1,574.00 | 1,209,612 |
| 2024-11-14 | 1,491.00 | 1,526.00 | 1,481.00 | 1,517.00 | 1,517.00 | 254,863 |
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.