Stor-Age Property REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 1,400.00 | 1,413.00 | 1,397.00 | 1,413.00 | 1,413.00 | 8,361,558 |
| 2024-02-29 | 1,390.00 | 1,410.00 | 1,385.00 | 1,400.00 | 1,400.00 | 1,088,617 |
| 2024-02-28 | 1,405.00 | 1,418.00 | 1,390.00 | 1,393.00 | 1,393.00 | 728,533 |
| 2024-02-27 | 1,401.00 | 1,419.00 | 1,392.00 | 1,401.00 | 1,401.00 | 1,095,682 |
| 2024-02-26 | 1,414.00 | 1,420.00 | 1,400.00 | 1,411.00 | 1,411.00 | 191,348 |
| 2024-02-23 | 1,408.00 | 1,425.00 | 1,406.00 | 1,420.00 | 1,420.00 | 522,285 |
| 2024-02-22 | 1,409.00 | 1,418.00 | 1,370.00 | 1,418.00 | 1,418.00 | 606,493 |
| 2024-02-21 | 1,399.00 | 1,420.00 | 1,399.00 | 1,401.00 | 1,401.00 | 343,724 |
| 2024-02-20 | 1,406.00 | 1,410.00 | 1,385.00 | 1,410.00 | 1,410.00 | 533,909 |
| 2024-02-19 | 1,401.00 | 1,409.00 | 1,390.00 | 1,399.00 | 1,399.00 | 1,094,097 |
| 2024-02-16 | 1,401.00 | 1,419.00 | 1,400.00 | 1,412.00 | 1,412.00 | 3,698,132 |
| 2024-02-15 | 1,413.00 | 1,414.00 | 1,402.00 | 1,412.00 | 1,412.00 | 123,037 |
| 2024-02-14 | 1,408.00 | 1,414.00 | 1,404.00 | 1,414.00 | 1,414.00 | 109,873 |
| 2024-02-13 | 1,413.00 | 1,420.00 | 1,413.00 | 1,420.00 | 1,420.00 | 1,191,846 |
| 2024-02-12 | 1,401.00 | 1,425.00 | 1,401.00 | 1,413.00 | 1,413.00 | 1,576,157 |
| 2024-02-09 | 1,417.00 | 1,433.00 | 1,404.00 | 1,426.00 | 1,426.00 | 144,351 |
| 2024-02-08 | 1,401.00 | 1,428.00 | 1,400.00 | 1,420.00 | 1,420.00 | 2,318,854 |
| 2024-02-07 | 1,418.00 | 1,418.00 | 1,401.00 | 1,411.00 | 1,411.00 | 111,592 |
| 2024-02-06 | 1,418.00 | 1,418.00 | 1,395.00 | 1,415.00 | 1,415.00 | 407,121 |
| 2024-02-05 | 1,425.00 | 1,430.00 | 1,405.00 | 1,428.00 | 1,428.00 | 733,239 |
| 2024-02-02 | 1,414.00 | 1,417.00 | 1,396.00 | 1,417.00 | 1,417.00 | 661,817 |
| 2024-02-01 | 1,400.00 | 1,407.00 | 1,398.00 | 1,400.00 | 1,400.00 | 1,019,413 |
| 2024-01-31 | 1,391.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,400.00 | 607,778 |
| 2024-01-30 | 1,399.00 | 1,400.00 | 1,376.00 | 1,400.00 | 1,400.00 | 231,408 |
| 2024-01-29 | 1,386.00 | 1,395.00 | 1,366.00 | 1,395.00 | 1,395.00 | 950,652 |
| 2024-01-26 | 1,357.00 | 1,397.00 | 1,357.00 | 1,387.00 | 1,387.00 | 96,318 |
| 2024-01-25 | 1,336.00 | 1,380.00 | 1,336.00 | 1,380.00 | 1,380.00 | 151,864 |
| 2024-01-24 | 1,379.00 | 1,380.00 | 1,359.00 | 1,380.00 | 1,380.00 | 491,054 |
| 2024-01-23 | 1,375.00 | 1,380.00 | 1,342.00 | 1,370.00 | 1,370.00 | 535,071 |
| 2024-01-22 | 1,355.00 | 1,380.00 | 1,308.00 | 1,370.00 | 1,370.00 | 564,821 |
| 2024-01-19 | 1,304.00 | 1,375.00 | 1,266.00 | 1,375.00 | 1,375.00 | 680,877 |
| 2024-01-18 | 1,293.00 | 1,318.00 | 1,290.00 | 1,294.00 | 1,294.00 | 1,428,712 |
| 2024-01-17 | 1,291.00 | 1,313.00 | 1,290.00 | 1,313.00 | 1,313.00 | 1,687,611 |
| 2024-01-16 | 1,317.00 | 1,317.00 | 1,301.00 | 1,313.00 | 1,313.00 | 91,015 |
| 2024-01-15 | 1,312.00 | 1,318.00 | 1,305.00 | 1,318.00 | 1,318.00 | 283,125 |
| 2024-01-12 | 1,315.00 | 1,318.00 | 1,290.00 | 1,290.00 | 1,290.00 | 173,582 |
| 2024-01-11 | 1,315.00 | 1,318.00 | 1,306.00 | 1,318.00 | 1,318.00 | 106,111 |
| 2024-01-10 | 1,316.00 | 1,322.00 | 1,300.00 | 1,305.00 | 1,305.00 | 647,376 |
| 2024-01-09 | 1,303.00 | 1,321.00 | 1,303.00 | 1,316.00 | 1,316.00 | 70,377 |
| 2024-01-08 | 1,330.00 | 1,330.00 | 1,291.00 | 1,303.00 | 1,303.00 | 80,517 |
| 2024-01-05 | 1,330.00 | 1,330.00 | 1,306.00 | 1,306.00 | 1,306.00 | 97,942 |
| 2024-01-04 | 1,332.00 | 1,332.00 | 1,307.00 | 1,317.00 | 1,317.00 | 271,901 |
| 2024-01-03 | 1,298.00 | 1,326.00 | 1,298.00 | 1,320.00 | 1,320.00 | 52,013 |
| 2024-01-02 | 1,305.00 | 1,330.00 | 1,297.00 | 1,328.00 | 1,328.00 | 44,801 |
| 2023-12-29 | 1,306.00 | 1,343.00 | 1,306.00 | 1,306.00 | 1,306.00 | 221,367 |
| 2023-12-28 | 1,311.00 | 1,358.00 | 1,311.00 | 1,327.00 | 1,327.00 | 56,918 |
| 2023-12-27 | 1,350.00 | 1,371.00 | 1,327.00 | 1,350.00 | 1,350.00 | 254,092 |
| 2023-12-22 | 1,320.00 | 1,352.00 | 1,314.00 | 1,352.00 | 1,352.00 | 325,483 |
| 2023-12-21 | 1,296.00 | 1,320.00 | 1,296.00 | 1,320.00 | 1,320.00 | 99,357 |
| 2023-12-20 | 1,291.00 | 1,320.00 | 1,291.00 | 1,320.00 | 1,320.00 | 438,409 |
| 2023-12-19 | 1,300.00 | 1,315.00 | 1,278.00 | 1,300.00 | 1,300.00 | 536,686 |
| 2023-12-18 | 1,310.00 | 1,312.00 | 1,285.00 | 1,302.00 | 1,302.00 | 345,967 |
| 2023-12-14 | 1,268.00 | 1,300.00 | 1,268.00 | 1,280.00 | 1,280.00 | 1,830,609 |
| 2023-12-13 | 1,291.00 | 1,305.00 | 1,274.00 | 1,274.00 | 1,274.00 | 861,949 |
| 2023-12-12 | 1,266.00 | 1,305.00 | 1,266.00 | 1,291.00 | 1,291.00 | 137,898 |
| 2023-12-11 | 1,304.00 | 1,304.00 | 1,276.00 | 1,291.00 | 1,291.00 | 226,690 |
| 2023-12-08 | 1,303.00 | 1,319.00 | 1,303.00 | 1,309.00 | 1,309.00 | 968,692 |
| 2023-12-07 | 1,300.00 | 1,339.00 | 1,300.00 | 1,309.00 | 1,309.00 | 684,036 |
| 2023-12-06 | 1,315.00 | 1,325.00 | 1,271.00 | 1,315.00 | 1,315.00 | 1,045,376 |
| 2023-12-05 | 1,288.00 | 1,292.00 | 1,255.00 | 1,292.00 | 1,292.00 | 186,969 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-05 | 58.0900 ZAC |
| 2022-11-30 | 60.0500 ZAC |
| 2022-07-06 | 55.3000 ZAC |
| 2021-12-01 | 56.6000 ZAC |
| 2021-06-30 | 54.0800 ZAC |
| 2020-12-02 | 52.0000 ZAC |
| 2020-07-08 | 57.1600 ZAC |
| 2019-12-04 | 54.8900 ZAC |
| 2019-07-03 | 55.3800 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.