Canada markets open in 5 hours 26 minutes

Northern Star Resources Limited (NST.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
8.11-0.08 (-0.98%)
At close: 04:10PM AEST
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20228.028.117.958.118.116,277,049
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
Jul 18, 20226.706.846.706.776.773,501,150
Jul 15, 20226.756.816.686.756.755,210,240
Jul 14, 20227.107.106.886.926.924,500,900
Jul 13, 20226.866.946.756.926.924,377,495
Jul 12, 20226.816.936.766.806.804,341,571
Jul 11, 20226.966.976.736.786.784,316,197
Jul 08, 20226.977.076.937.007.004,873,951
Jul 07, 20226.906.976.786.936.935,544,089
Jul 06, 20226.937.076.886.916.916,634,938
Jul 05, 20227.167.327.127.217.215,551,385
Jul 04, 20227.007.096.937.067.064,280,996
Jul 01, 20226.817.136.796.816.815,896,822
Jun 30, 20227.007.096.846.846.846,396,996
Jun 29, 20227.227.257.007.037.038,360,448
Jun 28, 20227.267.507.237.457.458,154,816
Jun 27, 20227.747.756.987.027.0217,060,162
Jun 24, 20227.808.027.747.997.995,834,372
Jun 23, 20228.128.167.827.947.944,473,981
Jun 22, 20228.208.298.078.108.104,599,832
Jun 21, 20228.208.238.048.128.124,206,556
Jun 20, 20228.398.408.018.088.085,471,544
Jun 17, 20228.328.638.318.608.6012,598,123
Jun 16, 20228.018.207.998.188.187,062,014
Jun 15, 20227.898.087.877.987.986,724,819
Jun 14, 20227.798.067.698.068.069,189,420
Jun 10, 20228.378.428.168.328.325,554,862
Jun 09, 20228.628.738.488.488.484,487,250
Jun 08, 20228.658.828.608.738.735,971,580
Jun 07, 20228.538.568.468.538.533,704,925
Jun 06, 20228.628.728.568.588.583,043,153
Jun 03, 20228.989.028.758.798.793,810,734
Jun 02, 20228.678.838.638.678.672,741,967
Jun 01, 20228.898.908.668.728.725,161,137
May 31, 20229.009.068.948.958.9513,799,035
May 30, 20228.798.978.718.958.954,235,020
May 27, 20228.808.848.718.728.724,457,144
May 26, 20228.928.978.808.808.804,537,481
May 25, 20229.009.199.009.119.114,841,177
May 24, 20229.109.138.868.898.893,839,064
May 23, 20229.099.178.999.059.054,655,844
May 20, 20229.209.238.879.079.077,012,426
May 19, 20228.448.748.428.718.7111,180,309
May 18, 20228.558.728.558.578.574,766,910
May 17, 20228.718.738.578.608.603,523,120
May 16, 20228.648.798.568.648.644,634,269
May 13, 20228.408.568.378.538.534,998,638
May 12, 20228.658.708.508.508.506,850,171
May 11, 20228.558.848.418.748.746,227,677
May 10, 20228.798.798.578.738.737,966,101
May 09, 20229.339.349.029.069.063,922,136
May 06, 20229.379.529.309.429.424,729,755
May 05, 20229.719.729.569.669.664,454,109
May 04, 20229.789.789.449.459.453,506,693
May 03, 20229.429.689.319.579.574,070,298
May 02, 20229.729.779.549.619.613,222,014
Apr 29, 20229.839.919.779.829.824,636,401
Apr 28, 20229.669.759.569.759.754,635,956
Apr 27, 20229.9310.109.669.669.668,022,364
Apr 26, 202210.2210.3710.1610.2110.216,537,075
Apr 22, 202210.8410.9710.6910.7310.737,848,163
Apr 21, 202211.4311.4511.1711.2211.224,055,356
Apr 20, 202211.2511.3911.1711.2511.253,845,388
Apr 19, 202211.5511.5911.3811.4811.486,345,495
Apr 14, 202211.2511.5511.2211.4411.447,543,403
Apr 13, 202211.0011.0210.7610.9810.984,968,393
Apr 12, 202210.7710.8410.6810.8210.823,663,907
Apr 11, 202210.4210.6710.4110.6710.673,626,106
Apr 08, 202210.3510.4110.2210.2710.273,706,509
Apr 07, 202210.2110.2610.1210.1510.153,892,957
Apr 06, 202210.3110.3910.1110.1410.144,572,770
Apr 05, 202210.6110.6410.4610.5510.553,895,919
Apr 04, 202210.6110.8310.5710.7210.723,647,364
Apr 01, 202210.6710.7410.4610.5010.504,974,229
Mar 31, 202210.8110.8910.7410.7410.744,419,810
Mar 30, 202210.5810.8210.5210.7410.744,556,541
Mar 29, 202210.6510.8110.6010.7910.794,892,363
Mar 28, 202210.6810.8410.6010.7810.783,887,637
Mar 25, 202210.6510.7810.5710.7810.785,651,339
Mar 24, 202210.6010.7610.5610.5610.564,539,771
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...