Canada markets closed

Northern Star Resources Limited (NST.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
15.12+0.24 (+1.61%)
As of 11:54AM AEST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202415.1015.1814.9615.1215.121,104,408
Apr 24, 202414.8215.0614.7114.8814.882,912,287
Apr 23, 202414.8314.8814.4414.7414.746,606,149
Apr 22, 202415.6015.6815.0915.2815.284,319,579
Apr 19, 202415.2016.0315.1615.5015.509,630,180
Apr 18, 202415.1815.4015.0715.3015.303,372,291
Apr 17, 202415.0915.4215.0815.2415.243,500,435
Apr 16, 202415.2115.2615.1115.1415.144,699,250
Apr 15, 202415.1415.2815.0015.2315.233,874,302
Apr 12, 202415.4215.5415.2615.3015.303,376,521
Apr 11, 202414.7015.4614.6215.3615.366,320,315
Apr 10, 202415.2415.2514.9615.0015.004,100,850
Apr 09, 202415.1015.2614.9215.2315.233,328,629
Apr 08, 202415.0715.3014.9715.1715.174,608,269
Apr 05, 202414.5614.8714.5214.8714.872,889,260
Apr 04, 202414.9314.9414.7614.7914.793,009,560
Apr 03, 202414.8514.9414.4914.6714.674,313,905
Apr 02, 202414.8014.9414.7014.8414.843,615,412
Mar 28, 202414.4314.5814.4014.4714.473,765,596
Mar 27, 202413.8514.2513.7814.2314.232,778,019
Mar 26, 202413.8814.0413.7913.9313.932,405,565
Mar 25, 202413.6313.7413.5113.7113.712,231,937
Mar 22, 202413.5813.7313.4913.7213.724,025,137
Mar 21, 202413.6713.9713.6313.7113.715,320,373
Mar 20, 202413.7613.7613.4013.4013.402,549,457
Mar 19, 202413.6713.8913.6613.8413.842,232,415
Mar 18, 202413.7413.7913.5613.6513.652,959,978
Mar 15, 202413.6113.7013.4813.7013.708,761,633
Mar 14, 202414.2014.3213.9314.0114.012,666,074
Mar 13, 202413.7813.9613.6913.7513.752,278,122
Mar 12, 202414.0114.2713.9914.0814.085,160,259
Mar 11, 202414.3114.3513.8513.8513.854,047,869
Mar 08, 202414.4014.5614.2314.4314.433,158,306
Mar 07, 202414.2614.4714.1014.4014.403,309,708
Mar 06, 202414.1714.2213.9614.0414.043,612,406
Mar 06, 20240.15 Dividend
Mar 05, 202414.0014.2213.9114.1313.985,881,328
Mar 04, 202413.5813.8113.5813.7213.573,731,845
Mar 01, 202413.1713.2312.8512.9412.802,072,492
Feb 29, 202412.7113.0112.6112.9012.766,104,906
Feb 28, 202412.7112.9012.6012.6712.542,422,489
Feb 27, 202412.7412.8112.4212.8012.663,477,878
Feb 26, 202412.9113.0212.8212.9212.782,097,958
Feb 23, 202412.9213.0512.6712.7712.633,375,827
Feb 22, 202412.8713.1112.7013.0612.923,207,001
Feb 21, 202413.1713.2413.0213.1713.032,941,444
Feb 20, 202413.1113.2813.0513.1713.032,017,434
Feb 19, 202413.2713.3612.9713.1312.991,428,812
Feb 16, 202413.0413.2313.0313.1613.025,507,388
Feb 15, 202412.8012.9112.6812.7712.634,024,723
Feb 14, 202412.7512.9112.7212.8712.733,288,200
Feb 13, 202413.2913.4113.2313.3113.171,873,055
Feb 12, 202413.1713.2713.1013.1813.041,923,303
Feb 09, 202413.2713.3013.0613.2613.122,633,261
Feb 08, 202413.2013.5113.1913.3113.172,938,449
Feb 07, 202413.4813.4813.2613.3213.182,287,288
Feb 06, 202413.2013.3913.1313.2913.153,803,144
Feb 05, 202413.5113.5213.3513.3913.254,577,210
Feb 02, 202413.6313.9213.6113.9213.774,506,710
Feb 01, 202413.0713.3712.9313.3713.233,958,516
Jan 31, 202413.0513.2012.9313.1513.014,107,403
Jan 30, 202413.2113.4513.1413.3313.194,214,727
Jan 29, 202412.9212.9812.6112.9512.813,230,357
Jan 25, 202412.9713.0312.8512.9012.763,222,021
Jan 24, 202412.5512.9512.5312.8112.674,406,254
Jan 23, 202412.2112.3412.0512.0811.953,618,664
Jan 22, 202412.3612.4312.2912.3212.192,851,539
Jan 19, 202412.3512.4712.2112.2112.083,788,952
Jan 18, 202412.0012.2812.0012.1512.024,099,731
Jan 17, 202412.4712.5112.2612.3012.176,389,301
Jan 16, 202413.0913.1012.8712.8712.731,789,348
Jan 15, 202413.1513.1713.0513.1413.00501,739
Jan 12, 202412.8913.0912.7913.0512.912,718,810
Jan 11, 202412.7713.0012.6712.8412.702,159,959
Jan 10, 202412.8412.8412.6312.6912.561,976,817
Jan 09, 202413.0213.0512.8812.8812.741,693,893
Jan 08, 202413.0313.0912.8412.8412.702,553,253
Jan 05, 202412.8613.0112.8112.9612.822,176,658
Jan 04, 202413.0013.0112.7212.8012.664,278,659
Jan 03, 202413.4713.4813.1613.1713.033,302,468
Jan 02, 202413.5313.7213.4813.7213.571,806,124
Dec 29, 202313.5013.6813.4613.6513.512,069,581
Dec 28, 202313.8113.9313.7813.8513.701,802,701
Dec 27, 202313.7013.8313.6513.7313.581,573,260
Dec 22, 202313.6513.7313.5213.6713.523,893,012
Dec 21, 202313.5613.6913.4613.6213.482,733,232
Dec 20, 202313.6613.7913.5413.6213.483,434,129
Dec 19, 202313.2513.4913.2113.4013.262,959,968
Dec 18, 202313.1013.2512.9213.2213.082,888,947
Dec 15, 202313.2113.2713.0613.1913.0511,064,528
Dec 14, 202313.1913.2413.0113.1813.045,580,480
Dec 13, 202312.1812.3712.1112.1912.062,981,391
Dec 12, 202312.2112.3812.1812.3212.192,423,588
Dec 11, 202312.4012.4712.2912.3412.212,316,680
Dec 08, 202312.5312.6012.3712.6012.472,814,927
Dec 07, 202312.4412.6912.3212.6812.556,761,890
Dec 06, 202312.0712.5812.0012.5112.386,276,719
Dec 05, 202312.3512.4012.1912.3812.253,979,700
Dec 04, 202312.7213.1012.6612.9012.765,482,516
Dec 01, 202312.5812.6612.4112.4412.313,944,817
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...