Canada markets closed

Northern Star Resources Limited (NST.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
15.60+0.56 (+3.72%)
At close: 04:10PM AEST
Time Period:
Sept 15, 2023 - Sept 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 202415.5815.8015.5415.6015.607,630,574
Sept 12, 202414.8615.1014.8515.0415.043,096,559
Sept 11, 202414.7914.9514.7214.8314.833,336,482
Sept 10, 202414.8014.8614.5614.6014.603,777,473
Sept 09, 202414.5214.6614.4314.6514.652,762,769
Sept 06, 202414.5614.8014.5414.7314.734,321,607
Sept 05, 202414.6114.6614.4414.5214.523,919,820
Sept 04, 202414.6514.6814.4514.5414.544,721,850
Sept 03, 202414.9214.9814.8314.8714.871,951,213
Sept 03, 20240.25 Dividend
Sept 02, 202415.0115.1014.8515.1014.852,370,718
Aug 30, 202415.0515.2615.0515.2615.015,541,953
Aug 29, 202414.9515.1614.9415.0014.753,522,464
Aug 28, 202415.2115.3115.0015.0714.823,647,094
Aug 27, 202415.1715.3615.1315.2214.973,005,634
Aug 26, 202415.1915.2515.0015.1514.903,049,708
Aug 23, 202414.9115.1114.7915.1114.864,584,542
Aug 22, 202415.0515.3815.0515.1614.915,098,195
Aug 21, 202414.6014.9014.5914.9014.653,823,253
Aug 20, 202414.6014.6814.5414.5614.324,520,675
Aug 19, 202414.4414.5814.3814.4414.206,635,691
Aug 16, 202414.0614.3714.0514.2013.966,292,746
Aug 15, 202414.2114.2814.0314.1413.913,886,928
Aug 14, 202414.4414.4414.1614.2414.003,286,912
Aug 13, 202414.4714.5614.2914.3014.064,013,474
Aug 12, 202414.1814.2013.9814.0613.832,536,539
Aug 09, 202414.1014.1313.9513.9713.742,618,178
Aug 08, 202413.9814.0113.7013.8013.574,184,024
Aug 07, 202414.1514.3113.9714.1613.934,266,881
Aug 06, 202414.0414.3113.8314.1813.955,538,812
Aug 05, 202413.9414.3113.7314.1813.954,996,518
Aug 02, 202414.0214.3013.9314.2313.994,552,152
Aug 01, 202414.3014.4114.2014.2113.974,059,533
Jul 31, 202413.9714.2513.8214.0813.854,670,017
Jul 30, 202413.8413.9713.7713.8813.652,634,488
Jul 29, 202414.0914.1913.9613.9613.734,216,736
Jul 26, 202413.8114.0813.7013.8413.616,832,722
Jul 25, 202414.1014.7014.0114.2914.056,003,830
Jul 24, 202414.0314.4213.9914.3514.113,393,873
Jul 23, 202414.1814.2113.9914.0213.792,604,261
Jul 22, 202414.0514.3714.0214.2213.982,782,075
Jul 19, 202414.0914.3313.9914.3014.064,739,676
Jul 18, 202414.4914.5714.3614.5214.283,830,905
Jul 17, 202414.2114.6014.1714.4414.207,257,903
Jul 16, 202414.0114.1113.9013.9613.733,236,966
Jul 15, 202413.8513.9913.7813.8813.653,118,339
Jul 12, 202413.7113.9013.6313.8613.635,751,954
Jul 11, 202413.3113.4813.0513.2913.074,568,613
Jul 10, 202413.0313.1012.8713.0212.802,683,667
Jul 09, 202412.8212.9812.8012.9812.773,805,552
Jul 08, 202412.9513.0212.7612.8112.605,667,338
Jul 05, 202412.8812.9212.7912.8212.612,724,347
Jul 04, 202413.1213.1212.8612.8612.653,909,871
Jul 03, 202412.8212.8212.6512.7712.567,337,574
Jul 02, 202412.9713.0112.7912.8312.622,601,795
Jul 01, 202412.9813.0212.7912.9012.692,659,972
Jun 28, 202413.0613.0712.9713.0012.785,575,112
Jun 27, 202412.9413.0112.7713.0112.794,627,781
Jun 26, 202413.1613.1712.8412.9612.755,915,446
Jun 25, 202413.5213.5413.2913.4113.193,223,562
Jun 24, 202413.4913.5613.3713.4513.232,275,740
Jun 21, 202413.7613.8213.5713.7113.488,011,047
Jun 20, 202413.2413.5313.2213.4613.243,685,769
Jun 19, 202413.3813.4513.2213.3413.122,474,336
Jun 18, 202413.4213.5213.1313.2313.013,667,205
Jun 17, 202413.5513.5613.3513.3813.162,692,059
Jun 14, 202413.5913.6513.2713.4313.213,359,860
Jun 13, 202413.7513.8913.6213.7113.484,122,816
Jun 12, 202413.7713.8413.6213.7313.502,739,627
Jun 11, 202413.9213.9713.6513.8213.595,515,963
Jun 07, 202414.6614.7014.4514.5614.325,429,696
Jun 06, 202414.6014.7614.4814.5414.303,469,968
Jun 05, 202414.2014.3514.1014.3514.112,915,299
Jun 04, 202414.3014.4314.2614.3914.153,084,420
Jun 03, 202414.3814.4414.2114.2514.011,795,694
May 31, 202414.2814.4414.1314.3514.118,427,449
May 30, 202414.2314.3213.8713.9613.733,436,747
May 29, 202414.4814.6414.3614.3614.122,800,329
May 28, 202414.4914.6814.3514.4514.213,021,872
May 27, 202414.5314.5514.4014.4714.232,329,495
May 24, 202413.9214.2913.8614.2113.973,028,840
May 23, 202414.3214.3514.1414.2013.964,319,761
May 22, 202414.7614.8714.5214.6914.453,647,560
May 21, 202415.0515.1514.8314.9314.682,760,681
May 20, 202415.1315.1815.0015.1114.863,584,046
May 17, 202414.8514.9614.6614.6914.453,315,388
May 16, 202414.8815.2114.8114.9414.696,039,539
May 15, 202414.6414.7214.4814.6314.392,718,173
May 14, 202414.5114.6214.4414.5714.332,205,065
May 13, 202414.7214.9214.6514.7514.512,673,349
May 10, 202414.7014.7314.5314.6714.432,857,650
May 09, 202414.6214.6214.3614.5014.261,951,926
May 08, 202414.7414.7714.5614.6114.372,248,960
May 07, 202414.8714.9514.4914.7114.473,255,124
May 06, 202414.3814.6514.2714.5414.303,654,456
May 03, 202414.5814.6914.3214.3314.093,795,130
May 02, 202414.6114.8814.5014.5714.332,955,907
May 01, 202414.3514.4814.2414.4314.193,371,791
Apr 30, 202415.2215.2214.8514.9414.693,095,821
Apr 29, 202415.1515.2015.0015.0614.812,514,154
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...