Canada Markets closed

Northern Star Resources Limited (NST.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
10.73-0.19 (-1.79%)
As of 12:51PM AEDT. Market open.
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202210.5810.7310.4810.7310.732,638,751
Dec 05, 202211.0111.0710.8610.9210.927,180,247
Dec 02, 202211.2311.2710.9911.0811.089,967,521
Dec 01, 202211.0811.2110.7910.9210.929,800,634
Nov 30, 202210.6210.7510.5010.6010.608,208,095
Nov 29, 202210.3310.5410.2210.5410.546,055,879
Nov 28, 202210.5010.7110.4910.5910.593,892,008
Nov 25, 202210.4410.6610.4010.6110.612,471,030
Nov 24, 202210.5010.6610.4710.5810.584,358,458
Nov 23, 202210.3510.4010.2410.3110.313,742,720
Nov 22, 20229.9510.119.8910.0910.093,501,640
Nov 21, 202210.0210.109.9210.0010.004,252,782
Nov 18, 202210.0110.059.9910.0010.003,782,374
Nov 17, 20229.9510.079.8810.0610.065,412,564
Nov 16, 202210.0610.209.869.899.897,452,934
Nov 15, 202210.3010.3810.1510.1510.156,071,006
Nov 14, 202210.1010.2910.0910.1310.136,359,668
Nov 11, 202210.5010.659.9910.2310.2311,294,026
Nov 10, 20229.6910.039.619.909.905,711,320
Nov 09, 20229.8810.139.7910.0410.0412,106,863
Nov 08, 20229.439.489.339.409.405,620,392
Nov 07, 20229.139.299.109.299.2910,329,962
Nov 04, 20228.468.788.468.768.764,487,760
Nov 03, 20228.598.698.478.658.655,671,300
Nov 02, 20228.939.058.908.958.957,725,412
Nov 01, 20228.778.848.688.848.843,385,271
Oct 31, 20228.838.888.698.748.745,459,994
Oct 28, 20228.898.938.808.938.937,062,460
Oct 27, 20228.909.008.808.938.938,140,240
Oct 26, 20228.418.608.388.568.565,722,229
Oct 25, 20228.398.528.278.278.274,574,080
Oct 24, 20228.348.478.258.368.367,691,913
Oct 21, 20228.008.057.867.967.964,487,468
Oct 20, 20227.827.967.787.907.905,963,632
Oct 19, 20228.058.217.958.038.033,519,830
Oct 18, 20227.878.117.768.098.094,315,286
Oct 17, 20227.797.807.657.667.665,649,967
Oct 14, 20228.088.147.977.987.985,503,203
Oct 13, 20228.078.218.028.138.133,872,184
Oct 12, 20228.128.248.068.078.075,888,919
Oct 11, 20228.238.328.158.188.185,445,596
Oct 10, 20228.258.328.228.238.235,376,420
Oct 07, 20228.488.698.488.618.614,945,597
Oct 06, 20228.368.608.308.508.505,501,164
Oct 05, 20228.488.498.208.488.487,474,957
Oct 04, 20227.938.287.938.248.249,402,853
Oct 03, 20227.957.957.617.677.674,378,508
Sept 30, 20227.517.897.467.837.836,911,298
Sept 29, 20227.597.657.477.497.496,007,196
Sept 28, 20227.057.227.027.177.174,688,575
Sept 27, 20227.047.126.937.117.116,122,082
Sept 26, 20227.197.206.966.966.968,198,253
Sept 23, 20227.597.677.417.497.494,659,771
Sept 21, 20227.517.577.437.547.544,440,218
Sept 20, 20227.807.857.697.707.704,615,561
Sept 19, 20227.607.667.547.617.614,773,855
Sept 16, 20227.597.617.307.407.4010,464,073
Sept 15, 20227.857.857.687.727.725,795,969
Sept 14, 20227.667.797.547.737.736,975,510
Sept 13, 20227.808.037.758.028.027,071,479
Sept 12, 20227.807.867.717.737.734,361,084
Sept 09, 20227.407.787.407.727.726,889,623
Sept 08, 20227.427.587.417.487.485,194,563
Sept 07, 20227.207.287.107.247.245,591,767
Sept 06, 20227.267.417.267.357.355,080,198
Sept 05, 20227.507.567.437.477.476,059,119
Sept 02, 20227.357.467.297.387.386,869,009
Sept 01, 20227.717.777.457.457.455,183,485
Aug 31, 20227.687.937.647.887.886,074,994
Aug 30, 20227.577.857.497.797.796,996,053
Aug 29, 20227.347.547.167.467.466,616,217
Aug 26, 20227.657.687.567.587.582,530,063
Aug 25, 20227.557.787.557.707.703,030,445
Aug 24, 20227.727.747.517.557.555,097,473
Aug 23, 20227.577.737.567.657.653,345,542
Aug 22, 20227.557.597.447.517.515,586,011
Aug 19, 20227.897.907.727.727.727,005,633
Aug 18, 20227.857.887.737.777.777,055,062
Aug 17, 20228.158.228.068.108.109,907,805
Aug 16, 20228.028.117.958.118.116,966,811
Aug 15, 20228.428.508.188.198.194,463,453
Aug 12, 20228.308.438.248.268.264,385,938
Aug 11, 20228.398.488.328.438.436,093,546
Aug 10, 20228.288.458.278.288.283,954,939
Aug 09, 20228.348.388.278.338.334,114,389
Aug 08, 20228.138.298.088.228.225,340,961
Aug 05, 20228.258.358.158.238.236,250,375
Aug 04, 20227.868.027.827.987.985,864,677
Aug 03, 20227.948.057.887.997.996,204,275
Aug 02, 20227.868.107.828.078.075,092,022
Aug 01, 20228.028.117.857.877.876,017,103
Jul 29, 20227.777.877.687.847.847,428,114
Jul 28, 20227.507.577.437.547.5410,198,041
Jul 27, 20227.417.537.307.357.355,100,981
Jul 26, 20227.127.397.127.287.288,069,833
Jul 25, 20227.067.367.067.317.317,387,501
Jul 22, 20227.107.177.057.127.129,989,216
Jul 21, 20226.827.026.786.986.987,493,272
Jul 20, 20226.766.926.606.906.9010,042,770
Jul 19, 20226.726.816.706.766.764,134,627
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...