Northern Star Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	17.480	17.780	17.415	17.600	16.733	3,300,204
2025-02-26	17.400	17.540	17.190	17.330	16.476	3,736,576
2025-02-25	17.700	17.940	17.630	17.830	16.952	3,085,861
2025-02-24	17.770	17.870	17.640	17.770	16.895	3,181,447
2025-02-21	18.150	18.290	17.900	18.150	17.256	4,496,019
2025-02-20	17.850	17.985	17.700	17.890	17.009	5,122,118
2025-02-19	17.700	17.940	17.700	17.940	17.056	4,094,994
2025-02-18	18.000	18.020	17.500	17.570	16.704	4,240,295
2025-02-17	17.980	18.040	17.660	17.910	17.028	3,949,797
2025-02-14	18.460	18.580	18.270	18.560	17.646	4,303,526
2025-02-13	18.540	18.630	18.230	18.330	17.427	4,288,280
2025-02-12	18.350	18.510	18.260	18.300	17.398	4,814,673
2025-02-11	18.300	18.805	18.210	18.540	17.627	7,254,516
2025-02-10	17.760	17.960	17.735	17.820	16.942	2,475,388
2025-02-07	17.960	18.190	17.700	17.730	16.857	3,199,656
2025-02-06	18.080	18.330	17.960	18.160	17.265	4,962,455
2025-02-05	17.650	17.860	17.510	17.780	16.904	4,222,439
2025-02-04	17.330	17.500	17.200	17.480	16.619	3,071,794
2025-02-03	17.150	17.440	17.070	17.230	16.381	2,789,594
2025-01-31	17.140	17.390	17.080	17.300	16.448	3,908,424
2025-01-30	16.990	17.100	16.830	16.860	16.029	4,600,915
2025-01-29	17.040	17.090	16.810	16.940	16.105	3,542,711
2025-01-28	16.750	17.000	16.705	16.790	15.963	4,072,768
2025-01-24	17.350	17.350	17.040	17.170	16.324	2,525,111
2025-01-23	17.010	17.280	16.970	17.280	16.429	3,580,806
2025-01-22	17.350	17.390	17.160	17.260	16.410	4,366,702
2025-01-21	16.790	17.280	16.650	17.260	16.410	3,198,252
2025-01-20	17.450	17.450	16.980	16.990	16.153	3,130,193
2025-01-17	17.300	17.450	17.210	17.450	16.590	3,604,668
2025-01-16	17.520	17.520	17.140	17.360	16.505	5,162,742
2025-01-15	17.330	17.350	17.070	17.280	16.429	2,761,312
2025-01-14	16.750	17.100	16.650	17.100	16.258	4,328,217
2025-01-13	16.650	16.830	16.610	16.780	15.953	3,558,270
2025-01-10	16.650	16.740	16.500	16.570	15.754	5,058,808
2025-01-09	16.130	16.670	16.070	16.530	15.716	3,269,957
2025-01-08	15.880	16.060	15.820	16.060	15.269	2,649,129
2025-01-07	15.720	15.790	15.555	15.790	15.012	2,699,552
2025-01-06	15.870	16.030	15.670	15.670	14.898	2,747,480
2025-01-03	15.850	15.900	15.675	15.760	14.984	2,665,943
2025-01-02	15.400	15.540	15.340	15.450	14.689	1,300,663
2024-12-31	15.400	15.480	15.340	15.440	14.679	1,354,984
2024-12-30	15.540	15.580	15.440	15.560	14.793	1,280,543
2024-12-27	15.500	15.620	15.430	15.600	14.831	1,518,217
2024-12-24	15.350	15.420	15.320	15.390	14.632	903,490
2024-12-23	15.410	15.500	15.280	15.500	14.736	2,491,435
2024-12-20	15.210	15.300	15.070	15.250	14.499	11,022,610
2024-12-19	15.220	15.470	15.060	15.330	14.575	6,940,464
2024-12-18	16.270	16.300	15.930	15.980	15.193	4,055,367
2024-12-17	15.940	16.080	15.910	16.080	15.288	4,804,786
2024-12-16	16.330	16.365	16.060	16.100	15.307	3,751,010
2024-12-13	16.460	16.500	16.255	16.440	15.630	2,814,989
2024-12-12	17.180	17.180	16.730	16.750	15.925	3,631,419
2024-12-11	17.130	17.200	16.680	16.930	16.096	4,609,185
2024-12-10	16.760	16.950	16.700	16.900	16.067	4,990,772
2024-12-09	16.220	16.560	16.220	16.510	15.697	3,639,967
2024-12-06	16.520	16.530	16.200	16.350	15.545	4,720,944
2024-12-05	16.100	16.530	15.880	16.530	15.716	6,260,152
2024-12-04	16.230	16.230	15.750	16.140	15.345	6,283,072
2024-12-03	16.330	16.660	15.930	16.130	15.335	8,689,337
2024-12-02	16.860	17.000	16.110	16.590	15.773	6,635,964

← NewerPage 8 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.3000 AUD
2026-03-04	0.2500 AUD
2025-09-02	0.3000 AUD
2025-03-05	0.2500 AUD
2024-09-03	0.2500 AUD
2024-03-06	0.1500 AUD
2023-09-05	0.1550 AUD
2023-03-07	0.1100 AUD
2022-09-06	0.1150 AUD
2022-03-07	0.1000 AUD
2021-09-06	0.0950 AUD
2021-03-08	0.0950 AUD
2020-09-08	0.1950 AUD
2020-03-06	0.0750 AUD
2019-10-29	0.0750 AUD
2019-03-13	0.0600 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.