Canada Markets open in 9 hrs 28 mins

Northern Star Resources Limited (NST.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
9.83+0.10 (+1.03%)
As of 04:10PM AEDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20229.689.949.509.839.838,131,181
Jan. 20, 20229.379.789.299.739.7313,298,356
Jan. 19, 20228.979.008.758.758.756,713,903
Jan. 18, 20229.179.229.049.089.083,104,981
Jan. 17, 20229.339.339.029.109.103,380,112
Jan. 14, 20229.159.399.119.309.303,406,714
Jan. 13, 20229.319.349.149.209.203,051,761
Jan. 12, 20229.309.499.239.269.264,111,827
Jan. 11, 20228.969.208.969.089.084,136,895
Jan. 10, 20229.129.158.918.928.923,537,806
Jan. 07, 20229.029.198.989.109.104,140,262
Jan. 06, 20229.329.369.049.049.045,900,389
Jan. 05, 20229.499.569.449.479.472,451,773
Jan. 04, 20229.319.429.249.429.423,077,313
Dec. 31, 20219.409.569.409.419.412,219,744
Dec. 30, 20219.339.399.289.309.301,726,370
Dec. 29, 20219.399.419.289.409.402,716,444
Dec. 24, 20219.469.469.259.289.281,490,991
Dec. 23, 20219.569.579.359.399.392,987,098
Dec. 22, 20219.479.479.289.379.372,673,704
Dec. 21, 20219.209.559.189.529.523,548,045
Dec. 20, 20219.289.369.209.329.323,382,679
Dec. 17, 20219.229.529.199.459.4516,556,715
Dec. 16, 20218.758.978.748.958.955,098,841
Dec. 15, 20219.039.078.878.888.885,114,919
Dec. 14, 20219.059.198.999.189.183,367,266
Dec. 13, 20219.159.229.029.049.044,101,465
Dec. 10, 20219.109.189.049.109.104,271,020
Dec. 09, 20219.239.359.119.239.233,419,552
Dec. 08, 20219.229.389.129.339.334,237,994
Dec. 07, 20219.249.259.069.159.153,107,785
Dec. 06, 20218.929.188.909.099.093,924,684
Dec. 03, 20218.999.038.818.818.814,399,188
Dec. 02, 20219.009.228.989.059.053,823,453
Dec. 01, 20219.319.579.309.449.443,702,995
Nov. 30, 20219.599.659.449.449.446,006,911
Nov. 29, 20219.659.719.629.669.663,199,110
Nov. 26, 20219.789.789.669.789.782,474,398
Nov. 25, 20219.769.869.729.799.793,386,360
Nov. 24, 20219.689.729.579.679.674,212,934
Nov. 23, 20219.889.939.729.799.794,657,691
Nov. 22, 202110.3010.3410.0610.0610.063,609,024
Nov. 19, 202110.3710.4610.2710.4610.463,229,217
Nov. 18, 202110.4310.6010.4310.4910.494,137,005
Nov. 17, 202110.3010.3410.1210.3310.336,123,033
Nov. 16, 202110.5410.6110.4310.4710.474,342,488
Nov. 15, 202110.8010.8610.6210.6410.643,814,262
Nov. 12, 202110.8110.9510.6110.6110.617,069,744
Nov. 11, 202110.4010.6310.2910.6310.637,469,229
Nov. 10, 202110.1410.3010.0610.1410.143,750,352
Nov. 09, 202110.0310.179.9210.1310.134,485,331
Nov. 08, 202110.0010.169.789.929.925,844,736
Nov. 05, 20219.229.749.219.609.606,262,583
Nov. 04, 20218.929.098.909.039.032,711,984
Nov. 03, 20219.029.118.908.928.922,774,801
Nov. 02, 20219.159.269.039.039.032,197,837
Nov. 01, 20219.209.229.039.089.083,922,409
Oct. 29, 20219.499.539.219.249.243,412,110
Oct. 28, 20219.339.499.259.499.492,406,329
Oct. 27, 20219.439.469.329.359.353,120,873
Oct. 26, 20219.759.829.459.489.483,731,391
Oct. 25, 20219.599.739.529.669.663,816,107
Oct. 22, 20219.409.539.339.489.483,637,002
Oct. 21, 20219.529.659.419.439.433,732,058
Oct. 20, 20219.519.599.419.449.444,125,751
Oct. 19, 20219.339.509.289.409.403,306,178
Oct. 18, 20219.579.579.379.419.413,659,282
Oct. 15, 20219.809.839.629.719.713,391,925
Oct. 14, 20219.709.759.489.689.684,897,666
Oct. 13, 20219.409.429.279.379.372,917,818
Oct. 12, 20219.259.429.169.209.204,282,609
Oct. 11, 20219.159.359.149.359.353,691,572
Oct. 08, 20219.179.249.119.229.224,420,605
Oct. 07, 20219.199.229.019.069.063,660,752
Oct. 06, 20219.279.298.959.019.013,836,960
Oct. 05, 20219.019.249.019.229.226,157,029
Oct. 04, 20218.718.968.718.918.915,336,202
Oct. 01, 20218.568.908.568.718.717,838,289
Sep. 30, 20218.378.538.288.508.505,860,895
Sep. 29, 20218.058.677.958.508.5011,736,754
Sep. 28, 20218.558.568.238.268.267,100,728
Sep. 27, 20218.778.848.618.638.635,611,084
Sep. 24, 20219.059.078.748.768.767,503,626
Sep. 23, 20219.179.229.099.159.155,346,813
Sep. 22, 20219.339.549.199.289.284,117,349
Sep. 21, 20219.209.409.179.259.253,780,160
Sep. 20, 20219.159.279.029.169.164,597,563
Sep. 17, 20219.239.279.039.279.2710,701,663
Sep. 16, 20219.609.639.499.549.544,610,530
Sep. 15, 20219.619.739.539.669.663,859,381
Sep. 14, 20219.509.659.509.589.584,540,011
Sep. 13, 20219.109.469.109.459.454,254,125
Sep. 10, 20219.159.239.059.149.143,624,399
Sep. 09, 20219.309.339.099.109.105,224,147
Sep. 08, 20219.659.669.329.339.335,668,195
Sep. 07, 20219.959.999.779.859.852,494,623
Sep. 06, 20219.8910.039.749.949.944,276,086
Sep. 06, 20210.095 Dividend
Sep. 03, 20219.809.809.659.769.662,131,248
Sep. 02, 20219.899.899.629.749.653,493,970
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...