Northern Star Resources Limited (NST.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
As of 12:51PM AEDT. Market open.
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 06, 2022 | 10.58 | 10.73 | 10.48 | 10.73 | 10.73 | 2,638,751 |
| Dec 05, 2022 | 11.01 | 11.07 | 10.86 | 10.92 | 10.92 | 7,180,247 |
| Dec 02, 2022 | 11.23 | 11.27 | 10.99 | 11.08 | 11.08 | 9,967,521 |
| Dec 01, 2022 | 11.08 | 11.21 | 10.79 | 10.92 | 10.92 | 9,800,634 |
| Nov 30, 2022 | 10.62 | 10.75 | 10.50 | 10.60 | 10.60 | 8,208,095 |
| Nov 29, 2022 | 10.33 | 10.54 | 10.22 | 10.54 | 10.54 | 6,055,879 |
| Nov 28, 2022 | 10.50 | 10.71 | 10.49 | 10.59 | 10.59 | 3,892,008 |
| Nov 25, 2022 | 10.44 | 10.66 | 10.40 | 10.61 | 10.61 | 2,471,030 |
| Nov 24, 2022 | 10.50 | 10.66 | 10.47 | 10.58 | 10.58 | 4,358,458 |
| Nov 23, 2022 | 10.35 | 10.40 | 10.24 | 10.31 | 10.31 | 3,742,720 |
| Nov 22, 2022 | 9.95 | 10.11 | 9.89 | 10.09 | 10.09 | 3,501,640 |
| Nov 21, 2022 | 10.02 | 10.10 | 9.92 | 10.00 | 10.00 | 4,252,782 |
| Nov 18, 2022 | 10.01 | 10.05 | 9.99 | 10.00 | 10.00 | 3,782,374 |
| Nov 17, 2022 | 9.95 | 10.07 | 9.88 | 10.06 | 10.06 | 5,412,564 |
| Nov 16, 2022 | 10.06 | 10.20 | 9.86 | 9.89 | 9.89 | 7,452,934 |
| Nov 15, 2022 | 10.30 | 10.38 | 10.15 | 10.15 | 10.15 | 6,071,006 |
| Nov 14, 2022 | 10.10 | 10.29 | 10.09 | 10.13 | 10.13 | 6,359,668 |
| Nov 11, 2022 | 10.50 | 10.65 | 9.99 | 10.23 | 10.23 | 11,294,026 |
| Nov 10, 2022 | 9.69 | 10.03 | 9.61 | 9.90 | 9.90 | 5,711,320 |
| Nov 09, 2022 | 9.88 | 10.13 | 9.79 | 10.04 | 10.04 | 12,106,863 |
| Nov 08, 2022 | 9.43 | 9.48 | 9.33 | 9.40 | 9.40 | 5,620,392 |
| Nov 07, 2022 | 9.13 | 9.29 | 9.10 | 9.29 | 9.29 | 10,329,962 |
| Nov 04, 2022 | 8.46 | 8.78 | 8.46 | 8.76 | 8.76 | 4,487,760 |
| Nov 03, 2022 | 8.59 | 8.69 | 8.47 | 8.65 | 8.65 | 5,671,300 |
| Nov 02, 2022 | 8.93 | 9.05 | 8.90 | 8.95 | 8.95 | 7,725,412 |
| Nov 01, 2022 | 8.77 | 8.84 | 8.68 | 8.84 | 8.84 | 3,385,271 |
| Oct 31, 2022 | 8.83 | 8.88 | 8.69 | 8.74 | 8.74 | 5,459,994 |
| Oct 28, 2022 | 8.89 | 8.93 | 8.80 | 8.93 | 8.93 | 7,062,460 |
| Oct 27, 2022 | 8.90 | 9.00 | 8.80 | 8.93 | 8.93 | 8,140,240 |
| Oct 26, 2022 | 8.41 | 8.60 | 8.38 | 8.56 | 8.56 | 5,722,229 |
| Oct 25, 2022 | 8.39 | 8.52 | 8.27 | 8.27 | 8.27 | 4,574,080 |
| Oct 24, 2022 | 8.34 | 8.47 | 8.25 | 8.36 | 8.36 | 7,691,913 |
| Oct 21, 2022 | 8.00 | 8.05 | 7.86 | 7.96 | 7.96 | 4,487,468 |
| Oct 20, 2022 | 7.82 | 7.96 | 7.78 | 7.90 | 7.90 | 5,963,632 |
| Oct 19, 2022 | 8.05 | 8.21 | 7.95 | 8.03 | 8.03 | 3,519,830 |
| Oct 18, 2022 | 7.87 | 8.11 | 7.76 | 8.09 | 8.09 | 4,315,286 |
| Oct 17, 2022 | 7.79 | 7.80 | 7.65 | 7.66 | 7.66 | 5,649,967 |
| Oct 14, 2022 | 8.08 | 8.14 | 7.97 | 7.98 | 7.98 | 5,503,203 |
| Oct 13, 2022 | 8.07 | 8.21 | 8.02 | 8.13 | 8.13 | 3,872,184 |
| Oct 12, 2022 | 8.12 | 8.24 | 8.06 | 8.07 | 8.07 | 5,888,919 |
| Oct 11, 2022 | 8.23 | 8.32 | 8.15 | 8.18 | 8.18 | 5,445,596 |
| Oct 10, 2022 | 8.25 | 8.32 | 8.22 | 8.23 | 8.23 | 5,376,420 |
| Oct 07, 2022 | 8.48 | 8.69 | 8.48 | 8.61 | 8.61 | 4,945,597 |
| Oct 06, 2022 | 8.36 | 8.60 | 8.30 | 8.50 | 8.50 | 5,501,164 |
| Oct 05, 2022 | 8.48 | 8.49 | 8.20 | 8.48 | 8.48 | 7,474,957 |
| Oct 04, 2022 | 7.93 | 8.28 | 7.93 | 8.24 | 8.24 | 9,402,853 |
| Oct 03, 2022 | 7.95 | 7.95 | 7.61 | 7.67 | 7.67 | 4,378,508 |
| Sept 30, 2022 | 7.51 | 7.89 | 7.46 | 7.83 | 7.83 | 6,911,298 |
| Sept 29, 2022 | 7.59 | 7.65 | 7.47 | 7.49 | 7.49 | 6,007,196 |
| Sept 28, 2022 | 7.05 | 7.22 | 7.02 | 7.17 | 7.17 | 4,688,575 |
| Sept 27, 2022 | 7.04 | 7.12 | 6.93 | 7.11 | 7.11 | 6,122,082 |
| Sept 26, 2022 | 7.19 | 7.20 | 6.96 | 6.96 | 6.96 | 8,198,253 |
| Sept 23, 2022 | 7.59 | 7.67 | 7.41 | 7.49 | 7.49 | 4,659,771 |
| Sept 21, 2022 | 7.51 | 7.57 | 7.43 | 7.54 | 7.54 | 4,440,218 |
| Sept 20, 2022 | 7.80 | 7.85 | 7.69 | 7.70 | 7.70 | 4,615,561 |
| Sept 19, 2022 | 7.60 | 7.66 | 7.54 | 7.61 | 7.61 | 4,773,855 |
| Sept 16, 2022 | 7.59 | 7.61 | 7.30 | 7.40 | 7.40 | 10,464,073 |
| Sept 15, 2022 | 7.85 | 7.85 | 7.68 | 7.72 | 7.72 | 5,795,969 |
| Sept 14, 2022 | 7.66 | 7.79 | 7.54 | 7.73 | 7.73 | 6,975,510 |
| Sept 13, 2022 | 7.80 | 8.03 | 7.75 | 8.02 | 8.02 | 7,071,479 |
| Sept 12, 2022 | 7.80 | 7.86 | 7.71 | 7.73 | 7.73 | 4,361,084 |
| Sept 09, 2022 | 7.40 | 7.78 | 7.40 | 7.72 | 7.72 | 6,889,623 |
| Sept 08, 2022 | 7.42 | 7.58 | 7.41 | 7.48 | 7.48 | 5,194,563 |
| Sept 07, 2022 | 7.20 | 7.28 | 7.10 | 7.24 | 7.24 | 5,591,767 |
| Sept 06, 2022 | 7.26 | 7.41 | 7.26 | 7.35 | 7.35 | 5,080,198 |
| Sept 05, 2022 | 7.50 | 7.56 | 7.43 | 7.47 | 7.47 | 6,059,119 |
| Sept 02, 2022 | 7.35 | 7.46 | 7.29 | 7.38 | 7.38 | 6,869,009 |
| Sept 01, 2022 | 7.71 | 7.77 | 7.45 | 7.45 | 7.45 | 5,183,485 |
| Aug 31, 2022 | 7.68 | 7.93 | 7.64 | 7.88 | 7.88 | 6,074,994 |
| Aug 30, 2022 | 7.57 | 7.85 | 7.49 | 7.79 | 7.79 | 6,996,053 |
| Aug 29, 2022 | 7.34 | 7.54 | 7.16 | 7.46 | 7.46 | 6,616,217 |
| Aug 26, 2022 | 7.65 | 7.68 | 7.56 | 7.58 | 7.58 | 2,530,063 |
| Aug 25, 2022 | 7.55 | 7.78 | 7.55 | 7.70 | 7.70 | 3,030,445 |
| Aug 24, 2022 | 7.72 | 7.74 | 7.51 | 7.55 | 7.55 | 5,097,473 |
| Aug 23, 2022 | 7.57 | 7.73 | 7.56 | 7.65 | 7.65 | 3,345,542 |
| Aug 22, 2022 | 7.55 | 7.59 | 7.44 | 7.51 | 7.51 | 5,586,011 |
| Aug 19, 2022 | 7.89 | 7.90 | 7.72 | 7.72 | 7.72 | 7,005,633 |
| Aug 18, 2022 | 7.85 | 7.88 | 7.73 | 7.77 | 7.77 | 7,055,062 |
| Aug 17, 2022 | 8.15 | 8.22 | 8.06 | 8.10 | 8.10 | 9,907,805 |
| Aug 16, 2022 | 8.02 | 8.11 | 7.95 | 8.11 | 8.11 | 6,966,811 |
| Aug 15, 2022 | 8.42 | 8.50 | 8.18 | 8.19 | 8.19 | 4,463,453 |
| Aug 12, 2022 | 8.30 | 8.43 | 8.24 | 8.26 | 8.26 | 4,385,938 |
| Aug 11, 2022 | 8.39 | 8.48 | 8.32 | 8.43 | 8.43 | 6,093,546 |
| Aug 10, 2022 | 8.28 | 8.45 | 8.27 | 8.28 | 8.28 | 3,954,939 |
| Aug 09, 2022 | 8.34 | 8.38 | 8.27 | 8.33 | 8.33 | 4,114,389 |
| Aug 08, 2022 | 8.13 | 8.29 | 8.08 | 8.22 | 8.22 | 5,340,961 |
| Aug 05, 2022 | 8.25 | 8.35 | 8.15 | 8.23 | 8.23 | 6,250,375 |
| Aug 04, 2022 | 7.86 | 8.02 | 7.82 | 7.98 | 7.98 | 5,864,677 |
| Aug 03, 2022 | 7.94 | 8.05 | 7.88 | 7.99 | 7.99 | 6,204,275 |
| Aug 02, 2022 | 7.86 | 8.10 | 7.82 | 8.07 | 8.07 | 5,092,022 |
| Aug 01, 2022 | 8.02 | 8.11 | 7.85 | 7.87 | 7.87 | 6,017,103 |
| Jul 29, 2022 | 7.77 | 7.87 | 7.68 | 7.84 | 7.84 | 7,428,114 |
| Jul 28, 2022 | 7.50 | 7.57 | 7.43 | 7.54 | 7.54 | 10,198,041 |
| Jul 27, 2022 | 7.41 | 7.53 | 7.30 | 7.35 | 7.35 | 5,100,981 |
| Jul 26, 2022 | 7.12 | 7.39 | 7.12 | 7.28 | 7.28 | 8,069,833 |
| Jul 25, 2022 | 7.06 | 7.36 | 7.06 | 7.31 | 7.31 | 7,387,501 |
| Jul 22, 2022 | 7.10 | 7.17 | 7.05 | 7.12 | 7.12 | 9,989,216 |
| Jul 21, 2022 | 6.82 | 7.02 | 6.78 | 6.98 | 6.98 | 7,493,272 |
| Jul 20, 2022 | 6.76 | 6.92 | 6.60 | 6.90 | 6.90 | 10,042,770 |
| Jul 19, 2022 | 6.72 | 6.81 | 6.70 | 6.76 | 6.76 | 4,134,627 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
