Northern Star Resources Limited (NST.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 16, 2022 | 8.02 | 8.11 | 7.95 | 8.11 | 8.11 | 6,277,049 |
| 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 |
| Jul 18, 2022 | 6.70 | 6.84 | 6.70 | 6.77 | 6.77 | 3,501,150 |
| Jul 15, 2022 | 6.75 | 6.81 | 6.68 | 6.75 | 6.75 | 5,210,240 |
| Jul 14, 2022 | 7.10 | 7.10 | 6.88 | 6.92 | 6.92 | 4,500,900 |
| Jul 13, 2022 | 6.86 | 6.94 | 6.75 | 6.92 | 6.92 | 4,377,495 |
| Jul 12, 2022 | 6.81 | 6.93 | 6.76 | 6.80 | 6.80 | 4,341,571 |
| Jul 11, 2022 | 6.96 | 6.97 | 6.73 | 6.78 | 6.78 | 4,316,197 |
| Jul 08, 2022 | 6.97 | 7.07 | 6.93 | 7.00 | 7.00 | 4,873,951 |
| Jul 07, 2022 | 6.90 | 6.97 | 6.78 | 6.93 | 6.93 | 5,544,089 |
| Jul 06, 2022 | 6.93 | 7.07 | 6.88 | 6.91 | 6.91 | 6,634,938 |
| Jul 05, 2022 | 7.16 | 7.32 | 7.12 | 7.21 | 7.21 | 5,551,385 |
| Jul 04, 2022 | 7.00 | 7.09 | 6.93 | 7.06 | 7.06 | 4,280,996 |
| Jul 01, 2022 | 6.81 | 7.13 | 6.79 | 6.81 | 6.81 | 5,896,822 |
| Jun 30, 2022 | 7.00 | 7.09 | 6.84 | 6.84 | 6.84 | 6,396,996 |
| Jun 29, 2022 | 7.22 | 7.25 | 7.00 | 7.03 | 7.03 | 8,360,448 |
| Jun 28, 2022 | 7.26 | 7.50 | 7.23 | 7.45 | 7.45 | 8,154,816 |
| Jun 27, 2022 | 7.74 | 7.75 | 6.98 | 7.02 | 7.02 | 17,060,162 |
| Jun 24, 2022 | 7.80 | 8.02 | 7.74 | 7.99 | 7.99 | 5,834,372 |
| Jun 23, 2022 | 8.12 | 8.16 | 7.82 | 7.94 | 7.94 | 4,473,981 |
| Jun 22, 2022 | 8.20 | 8.29 | 8.07 | 8.10 | 8.10 | 4,599,832 |
| Jun 21, 2022 | 8.20 | 8.23 | 8.04 | 8.12 | 8.12 | 4,206,556 |
| Jun 20, 2022 | 8.39 | 8.40 | 8.01 | 8.08 | 8.08 | 5,471,544 |
| Jun 17, 2022 | 8.32 | 8.63 | 8.31 | 8.60 | 8.60 | 12,598,123 |
| Jun 16, 2022 | 8.01 | 8.20 | 7.99 | 8.18 | 8.18 | 7,062,014 |
| Jun 15, 2022 | 7.89 | 8.08 | 7.87 | 7.98 | 7.98 | 6,724,819 |
| Jun 14, 2022 | 7.79 | 8.06 | 7.69 | 8.06 | 8.06 | 9,189,420 |
| Jun 10, 2022 | 8.37 | 8.42 | 8.16 | 8.32 | 8.32 | 5,554,862 |
| Jun 09, 2022 | 8.62 | 8.73 | 8.48 | 8.48 | 8.48 | 4,487,250 |
| Jun 08, 2022 | 8.65 | 8.82 | 8.60 | 8.73 | 8.73 | 5,971,580 |
| Jun 07, 2022 | 8.53 | 8.56 | 8.46 | 8.53 | 8.53 | 3,704,925 |
| Jun 06, 2022 | 8.62 | 8.72 | 8.56 | 8.58 | 8.58 | 3,043,153 |
| Jun 03, 2022 | 8.98 | 9.02 | 8.75 | 8.79 | 8.79 | 3,810,734 |
| Jun 02, 2022 | 8.67 | 8.83 | 8.63 | 8.67 | 8.67 | 2,741,967 |
| Jun 01, 2022 | 8.89 | 8.90 | 8.66 | 8.72 | 8.72 | 5,161,137 |
| May 31, 2022 | 9.00 | 9.06 | 8.94 | 8.95 | 8.95 | 13,799,035 |
| May 30, 2022 | 8.79 | 8.97 | 8.71 | 8.95 | 8.95 | 4,235,020 |
| May 27, 2022 | 8.80 | 8.84 | 8.71 | 8.72 | 8.72 | 4,457,144 |
| May 26, 2022 | 8.92 | 8.97 | 8.80 | 8.80 | 8.80 | 4,537,481 |
| May 25, 2022 | 9.00 | 9.19 | 9.00 | 9.11 | 9.11 | 4,841,177 |
| May 24, 2022 | 9.10 | 9.13 | 8.86 | 8.89 | 8.89 | 3,839,064 |
| May 23, 2022 | 9.09 | 9.17 | 8.99 | 9.05 | 9.05 | 4,655,844 |
| May 20, 2022 | 9.20 | 9.23 | 8.87 | 9.07 | 9.07 | 7,012,426 |
| May 19, 2022 | 8.44 | 8.74 | 8.42 | 8.71 | 8.71 | 11,180,309 |
| May 18, 2022 | 8.55 | 8.72 | 8.55 | 8.57 | 8.57 | 4,766,910 |
| May 17, 2022 | 8.71 | 8.73 | 8.57 | 8.60 | 8.60 | 3,523,120 |
| May 16, 2022 | 8.64 | 8.79 | 8.56 | 8.64 | 8.64 | 4,634,269 |
| May 13, 2022 | 8.40 | 8.56 | 8.37 | 8.53 | 8.53 | 4,998,638 |
| May 12, 2022 | 8.65 | 8.70 | 8.50 | 8.50 | 8.50 | 6,850,171 |
| May 11, 2022 | 8.55 | 8.84 | 8.41 | 8.74 | 8.74 | 6,227,677 |
| May 10, 2022 | 8.79 | 8.79 | 8.57 | 8.73 | 8.73 | 7,966,101 |
| May 09, 2022 | 9.33 | 9.34 | 9.02 | 9.06 | 9.06 | 3,922,136 |
| May 06, 2022 | 9.37 | 9.52 | 9.30 | 9.42 | 9.42 | 4,729,755 |
| May 05, 2022 | 9.71 | 9.72 | 9.56 | 9.66 | 9.66 | 4,454,109 |
| May 04, 2022 | 9.78 | 9.78 | 9.44 | 9.45 | 9.45 | 3,506,693 |
| May 03, 2022 | 9.42 | 9.68 | 9.31 | 9.57 | 9.57 | 4,070,298 |
| May 02, 2022 | 9.72 | 9.77 | 9.54 | 9.61 | 9.61 | 3,222,014 |
| Apr 29, 2022 | 9.83 | 9.91 | 9.77 | 9.82 | 9.82 | 4,636,401 |
| Apr 28, 2022 | 9.66 | 9.75 | 9.56 | 9.75 | 9.75 | 4,635,956 |
| Apr 27, 2022 | 9.93 | 10.10 | 9.66 | 9.66 | 9.66 | 8,022,364 |
| Apr 26, 2022 | 10.22 | 10.37 | 10.16 | 10.21 | 10.21 | 6,537,075 |
| Apr 22, 2022 | 10.84 | 10.97 | 10.69 | 10.73 | 10.73 | 7,848,163 |
| Apr 21, 2022 | 11.43 | 11.45 | 11.17 | 11.22 | 11.22 | 4,055,356 |
| Apr 20, 2022 | 11.25 | 11.39 | 11.17 | 11.25 | 11.25 | 3,845,388 |
| Apr 19, 2022 | 11.55 | 11.59 | 11.38 | 11.48 | 11.48 | 6,345,495 |
| Apr 14, 2022 | 11.25 | 11.55 | 11.22 | 11.44 | 11.44 | 7,543,403 |
| Apr 13, 2022 | 11.00 | 11.02 | 10.76 | 10.98 | 10.98 | 4,968,393 |
| Apr 12, 2022 | 10.77 | 10.84 | 10.68 | 10.82 | 10.82 | 3,663,907 |
| Apr 11, 2022 | 10.42 | 10.67 | 10.41 | 10.67 | 10.67 | 3,626,106 |
| Apr 08, 2022 | 10.35 | 10.41 | 10.22 | 10.27 | 10.27 | 3,706,509 |
| Apr 07, 2022 | 10.21 | 10.26 | 10.12 | 10.15 | 10.15 | 3,892,957 |
| Apr 06, 2022 | 10.31 | 10.39 | 10.11 | 10.14 | 10.14 | 4,572,770 |
| Apr 05, 2022 | 10.61 | 10.64 | 10.46 | 10.55 | 10.55 | 3,895,919 |
| Apr 04, 2022 | 10.61 | 10.83 | 10.57 | 10.72 | 10.72 | 3,647,364 |
| Apr 01, 2022 | 10.67 | 10.74 | 10.46 | 10.50 | 10.50 | 4,974,229 |
| Mar 31, 2022 | 10.81 | 10.89 | 10.74 | 10.74 | 10.74 | 4,419,810 |
| Mar 30, 2022 | 10.58 | 10.82 | 10.52 | 10.74 | 10.74 | 4,556,541 |
| Mar 29, 2022 | 10.65 | 10.81 | 10.60 | 10.79 | 10.79 | 4,892,363 |
| Mar 28, 2022 | 10.68 | 10.84 | 10.60 | 10.78 | 10.78 | 3,887,637 |
| Mar 25, 2022 | 10.65 | 10.78 | 10.57 | 10.78 | 10.78 | 5,651,339 |
| Mar 24, 2022 | 10.60 | 10.76 | 10.56 | 10.56 | 10.56 | 4,539,771 |
| *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.
