Northern Star Resources Limited (NST.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
As of 04:10PM AEDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 9.68 | 9.94 | 9.50 | 9.83 | 9.83 | 8,131,181 |
| Jan. 20, 2022 | 9.37 | 9.78 | 9.29 | 9.73 | 9.73 | 13,298,356 |
| Jan. 19, 2022 | 8.97 | 9.00 | 8.75 | 8.75 | 8.75 | 6,713,903 |
| Jan. 18, 2022 | 9.17 | 9.22 | 9.04 | 9.08 | 9.08 | 3,104,981 |
| Jan. 17, 2022 | 9.33 | 9.33 | 9.02 | 9.10 | 9.10 | 3,380,112 |
| Jan. 14, 2022 | 9.15 | 9.39 | 9.11 | 9.30 | 9.30 | 3,406,714 |
| Jan. 13, 2022 | 9.31 | 9.34 | 9.14 | 9.20 | 9.20 | 3,051,761 |
| Jan. 12, 2022 | 9.30 | 9.49 | 9.23 | 9.26 | 9.26 | 4,111,827 |
| Jan. 11, 2022 | 8.96 | 9.20 | 8.96 | 9.08 | 9.08 | 4,136,895 |
| Jan. 10, 2022 | 9.12 | 9.15 | 8.91 | 8.92 | 8.92 | 3,537,806 |
| Jan. 07, 2022 | 9.02 | 9.19 | 8.98 | 9.10 | 9.10 | 4,140,262 |
| Jan. 06, 2022 | 9.32 | 9.36 | 9.04 | 9.04 | 9.04 | 5,900,389 |
| Jan. 05, 2022 | 9.49 | 9.56 | 9.44 | 9.47 | 9.47 | 2,451,773 |
| Jan. 04, 2022 | 9.31 | 9.42 | 9.24 | 9.42 | 9.42 | 3,077,313 |
| Dec. 31, 2021 | 9.40 | 9.56 | 9.40 | 9.41 | 9.41 | 2,219,744 |
| Dec. 30, 2021 | 9.33 | 9.39 | 9.28 | 9.30 | 9.30 | 1,726,370 |
| Dec. 29, 2021 | 9.39 | 9.41 | 9.28 | 9.40 | 9.40 | 2,716,444 |
| Dec. 24, 2021 | 9.46 | 9.46 | 9.25 | 9.28 | 9.28 | 1,490,991 |
| Dec. 23, 2021 | 9.56 | 9.57 | 9.35 | 9.39 | 9.39 | 2,987,098 |
| Dec. 22, 2021 | 9.47 | 9.47 | 9.28 | 9.37 | 9.37 | 2,673,704 |
| Dec. 21, 2021 | 9.20 | 9.55 | 9.18 | 9.52 | 9.52 | 3,548,045 |
| Dec. 20, 2021 | 9.28 | 9.36 | 9.20 | 9.32 | 9.32 | 3,382,679 |
| Dec. 17, 2021 | 9.22 | 9.52 | 9.19 | 9.45 | 9.45 | 16,556,715 |
| Dec. 16, 2021 | 8.75 | 8.97 | 8.74 | 8.95 | 8.95 | 5,098,841 |
| Dec. 15, 2021 | 9.03 | 9.07 | 8.87 | 8.88 | 8.88 | 5,114,919 |
| Dec. 14, 2021 | 9.05 | 9.19 | 8.99 | 9.18 | 9.18 | 3,367,266 |
| Dec. 13, 2021 | 9.15 | 9.22 | 9.02 | 9.04 | 9.04 | 4,101,465 |
| Dec. 10, 2021 | 9.10 | 9.18 | 9.04 | 9.10 | 9.10 | 4,271,020 |
| Dec. 09, 2021 | 9.23 | 9.35 | 9.11 | 9.23 | 9.23 | 3,419,552 |
| Dec. 08, 2021 | 9.22 | 9.38 | 9.12 | 9.33 | 9.33 | 4,237,994 |
| Dec. 07, 2021 | 9.24 | 9.25 | 9.06 | 9.15 | 9.15 | 3,107,785 |
| Dec. 06, 2021 | 8.92 | 9.18 | 8.90 | 9.09 | 9.09 | 3,924,684 |
| Dec. 03, 2021 | 8.99 | 9.03 | 8.81 | 8.81 | 8.81 | 4,399,188 |
| Dec. 02, 2021 | 9.00 | 9.22 | 8.98 | 9.05 | 9.05 | 3,823,453 |
| Dec. 01, 2021 | 9.31 | 9.57 | 9.30 | 9.44 | 9.44 | 3,702,995 |
| Nov. 30, 2021 | 9.59 | 9.65 | 9.44 | 9.44 | 9.44 | 6,006,911 |
| Nov. 29, 2021 | 9.65 | 9.71 | 9.62 | 9.66 | 9.66 | 3,199,110 |
| Nov. 26, 2021 | 9.78 | 9.78 | 9.66 | 9.78 | 9.78 | 2,474,398 |
| Nov. 25, 2021 | 9.76 | 9.86 | 9.72 | 9.79 | 9.79 | 3,386,360 |
| Nov. 24, 2021 | 9.68 | 9.72 | 9.57 | 9.67 | 9.67 | 4,212,934 |
| Nov. 23, 2021 | 9.88 | 9.93 | 9.72 | 9.79 | 9.79 | 4,657,691 |
| Nov. 22, 2021 | 10.30 | 10.34 | 10.06 | 10.06 | 10.06 | 3,609,024 |
| Nov. 19, 2021 | 10.37 | 10.46 | 10.27 | 10.46 | 10.46 | 3,229,217 |
| Nov. 18, 2021 | 10.43 | 10.60 | 10.43 | 10.49 | 10.49 | 4,137,005 |
| Nov. 17, 2021 | 10.30 | 10.34 | 10.12 | 10.33 | 10.33 | 6,123,033 |
| Nov. 16, 2021 | 10.54 | 10.61 | 10.43 | 10.47 | 10.47 | 4,342,488 |
| Nov. 15, 2021 | 10.80 | 10.86 | 10.62 | 10.64 | 10.64 | 3,814,262 |
| Nov. 12, 2021 | 10.81 | 10.95 | 10.61 | 10.61 | 10.61 | 7,069,744 |
| Nov. 11, 2021 | 10.40 | 10.63 | 10.29 | 10.63 | 10.63 | 7,469,229 |
| Nov. 10, 2021 | 10.14 | 10.30 | 10.06 | 10.14 | 10.14 | 3,750,352 |
| Nov. 09, 2021 | 10.03 | 10.17 | 9.92 | 10.13 | 10.13 | 4,485,331 |
| Nov. 08, 2021 | 10.00 | 10.16 | 9.78 | 9.92 | 9.92 | 5,844,736 |
| Nov. 05, 2021 | 9.22 | 9.74 | 9.21 | 9.60 | 9.60 | 6,262,583 |
| Nov. 04, 2021 | 8.92 | 9.09 | 8.90 | 9.03 | 9.03 | 2,711,984 |
| Nov. 03, 2021 | 9.02 | 9.11 | 8.90 | 8.92 | 8.92 | 2,774,801 |
| Nov. 02, 2021 | 9.15 | 9.26 | 9.03 | 9.03 | 9.03 | 2,197,837 |
| Nov. 01, 2021 | 9.20 | 9.22 | 9.03 | 9.08 | 9.08 | 3,922,409 |
| Oct. 29, 2021 | 9.49 | 9.53 | 9.21 | 9.24 | 9.24 | 3,412,110 |
| Oct. 28, 2021 | 9.33 | 9.49 | 9.25 | 9.49 | 9.49 | 2,406,329 |
| Oct. 27, 2021 | 9.43 | 9.46 | 9.32 | 9.35 | 9.35 | 3,120,873 |
| Oct. 26, 2021 | 9.75 | 9.82 | 9.45 | 9.48 | 9.48 | 3,731,391 |
| Oct. 25, 2021 | 9.59 | 9.73 | 9.52 | 9.66 | 9.66 | 3,816,107 |
| Oct. 22, 2021 | 9.40 | 9.53 | 9.33 | 9.48 | 9.48 | 3,637,002 |
| Oct. 21, 2021 | 9.52 | 9.65 | 9.41 | 9.43 | 9.43 | 3,732,058 |
| Oct. 20, 2021 | 9.51 | 9.59 | 9.41 | 9.44 | 9.44 | 4,125,751 |
| Oct. 19, 2021 | 9.33 | 9.50 | 9.28 | 9.40 | 9.40 | 3,306,178 |
| Oct. 18, 2021 | 9.57 | 9.57 | 9.37 | 9.41 | 9.41 | 3,659,282 |
| Oct. 15, 2021 | 9.80 | 9.83 | 9.62 | 9.71 | 9.71 | 3,391,925 |
| Oct. 14, 2021 | 9.70 | 9.75 | 9.48 | 9.68 | 9.68 | 4,897,666 |
| Oct. 13, 2021 | 9.40 | 9.42 | 9.27 | 9.37 | 9.37 | 2,917,818 |
| Oct. 12, 2021 | 9.25 | 9.42 | 9.16 | 9.20 | 9.20 | 4,282,609 |
| Oct. 11, 2021 | 9.15 | 9.35 | 9.14 | 9.35 | 9.35 | 3,691,572 |
| Oct. 08, 2021 | 9.17 | 9.24 | 9.11 | 9.22 | 9.22 | 4,420,605 |
| Oct. 07, 2021 | 9.19 | 9.22 | 9.01 | 9.06 | 9.06 | 3,660,752 |
| Oct. 06, 2021 | 9.27 | 9.29 | 8.95 | 9.01 | 9.01 | 3,836,960 |
| Oct. 05, 2021 | 9.01 | 9.24 | 9.01 | 9.22 | 9.22 | 6,157,029 |
| Oct. 04, 2021 | 8.71 | 8.96 | 8.71 | 8.91 | 8.91 | 5,336,202 |
| Oct. 01, 2021 | 8.56 | 8.90 | 8.56 | 8.71 | 8.71 | 7,838,289 |
| Sep. 30, 2021 | 8.37 | 8.53 | 8.28 | 8.50 | 8.50 | 5,860,895 |
| Sep. 29, 2021 | 8.05 | 8.67 | 7.95 | 8.50 | 8.50 | 11,736,754 |
| Sep. 28, 2021 | 8.55 | 8.56 | 8.23 | 8.26 | 8.26 | 7,100,728 |
| Sep. 27, 2021 | 8.77 | 8.84 | 8.61 | 8.63 | 8.63 | 5,611,084 |
| Sep. 24, 2021 | 9.05 | 9.07 | 8.74 | 8.76 | 8.76 | 7,503,626 |
| Sep. 23, 2021 | 9.17 | 9.22 | 9.09 | 9.15 | 9.15 | 5,346,813 |
| Sep. 22, 2021 | 9.33 | 9.54 | 9.19 | 9.28 | 9.28 | 4,117,349 |
| Sep. 21, 2021 | 9.20 | 9.40 | 9.17 | 9.25 | 9.25 | 3,780,160 |
| Sep. 20, 2021 | 9.15 | 9.27 | 9.02 | 9.16 | 9.16 | 4,597,563 |
| Sep. 17, 2021 | 9.23 | 9.27 | 9.03 | 9.27 | 9.27 | 10,701,663 |
| Sep. 16, 2021 | 9.60 | 9.63 | 9.49 | 9.54 | 9.54 | 4,610,530 |
| Sep. 15, 2021 | 9.61 | 9.73 | 9.53 | 9.66 | 9.66 | 3,859,381 |
| Sep. 14, 2021 | 9.50 | 9.65 | 9.50 | 9.58 | 9.58 | 4,540,011 |
| Sep. 13, 2021 | 9.10 | 9.46 | 9.10 | 9.45 | 9.45 | 4,254,125 |
| Sep. 10, 2021 | 9.15 | 9.23 | 9.05 | 9.14 | 9.14 | 3,624,399 |
| Sep. 09, 2021 | 9.30 | 9.33 | 9.09 | 9.10 | 9.10 | 5,224,147 |
| Sep. 08, 2021 | 9.65 | 9.66 | 9.32 | 9.33 | 9.33 | 5,668,195 |
| Sep. 07, 2021 | 9.95 | 9.99 | 9.77 | 9.85 | 9.85 | 2,494,623 |
| Sep. 06, 2021 | 9.89 | 10.03 | 9.74 | 9.94 | 9.94 | 4,276,086 |
| Sep. 06, 2021 | 0.095 Dividend | |||||
| Sep. 03, 2021 | 9.80 | 9.80 | 9.65 | 9.76 | 9.66 | 2,131,248 |
| Sep. 02, 2021 | 9.89 | 9.89 | 9.62 | 9.74 | 9.65 | 3,493,970 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
