Stor-Age Property REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1,552.00 | 1,575.00 | 1,552.00 | 1,559.00 | 1,559.00 | 209,216 |
| 2024-11-19 | 1,586.00 | 1,586.00 | 1,548.00 | 1,551.00 | 1,551.00 | 1,550,429 |
| 2024-11-18 | 1,575.00 | 1,592.00 | 1,557.00 | 1,564.00 | 1,564.00 | 755,572 |
| 2024-11-15 | 1,515.00 | 1,574.00 | 1,515.00 | 1,574.00 | 1,574.00 | 1,209,612 |
| 2024-11-14 | 1,491.00 | 1,526.00 | 1,481.00 | 1,517.00 | 1,517.00 | 254,863 |
| 2024-11-13 | 1,507.00 | 1,520.00 | 1,491.00 | 1,491.00 | 1,491.00 | 379,405 |
| 2024-11-12 | 1,493.00 | 1,535.00 | 1,493.00 | 1,516.00 | 1,516.00 | 1,272,825 |
| 2024-11-11 | 1,455.00 | 1,521.00 | 1,455.00 | 1,521.00 | 1,521.00 | 198,005 |
| 2024-11-08 | 1,516.00 | 1,516.00 | 1,483.00 | 1,495.00 | 1,495.00 | 396,583 |
| 2024-11-07 | 1,523.00 | 1,523.00 | 1,466.00 | 1,490.00 | 1,490.00 | 207,595 |
| 2024-11-06 | 1,503.00 | 1,525.00 | 1,495.00 | 1,508.00 | 1,508.00 | 173,157 |
| 2024-11-05 | 1,533.00 | 1,545.00 | 1,513.00 | 1,519.00 | 1,519.00 | 578,974 |
| 2024-11-04 | 1,525.00 | 1,544.00 | 1,517.00 | 1,527.00 | 1,527.00 | 187,769 |
| 2024-11-01 | 1,519.00 | 1,532.00 | 1,491.00 | 1,520.00 | 1,520.00 | 267,644 |
| 2024-10-31 | 1,519.00 | 1,536.00 | 1,511.00 | 1,511.00 | 1,511.00 | 542,272 |
| 2024-10-30 | 1,500.00 | 1,533.00 | 1,485.00 | 1,530.00 | 1,530.00 | 553,341 |
| 2024-10-29 | 1,537.00 | 1,538.00 | 1,500.00 | 1,501.00 | 1,501.00 | 294,767 |
| 2024-10-28 | 1,543.00 | 1,558.00 | 1,528.00 | 1,528.00 | 1,528.00 | 857,881 |
| 2024-10-25 | 1,546.00 | 1,563.00 | 1,525.00 | 1,550.00 | 1,550.00 | 772,178 |
| 2024-10-24 | 1,518.00 | 1,563.00 | 1,518.00 | 1,550.00 | 1,550.00 | 762,672 |
| 2024-10-23 | 1,510.00 | 1,533.00 | 1,501.00 | 1,524.00 | 1,524.00 | 160,884 |
| 2024-10-22 | 1,517.00 | 1,527.00 | 1,504.00 | 1,515.00 | 1,515.00 | 443,466 |
| 2024-10-21 | 1,496.00 | 1,519.00 | 1,480.00 | 1,515.00 | 1,515.00 | 407,245 |
| 2024-10-18 | 1,518.00 | 1,524.00 | 1,481.00 | 1,493.00 | 1,493.00 | 2,432,458 |
| 2024-10-17 | 1,544.00 | 1,544.00 | 1,501.00 | 1,506.00 | 1,506.00 | 658,875 |
| 2024-10-16 | 1,550.00 | 1,555.00 | 1,535.00 | 1,535.00 | 1,535.00 | 734,633 |
| 2024-10-15 | 1,535.00 | 1,550.00 | 1,535.00 | 1,550.00 | 1,550.00 | 299,966 |
| 2024-10-14 | 1,550.00 | 1,555.00 | 1,519.00 | 1,542.00 | 1,542.00 | 564,253 |
| 2024-10-11 | 1,528.00 | 1,547.00 | 1,528.00 | 1,547.00 | 1,547.00 | 740,224 |
| 2024-10-10 | 1,550.00 | 1,569.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,633,092 |
| 2024-10-09 | 1,505.00 | 1,541.00 | 1,505.00 | 1,540.00 | 1,540.00 | 364,984 |
| 2024-10-08 | 1,525.00 | 1,538.00 | 1,512.00 | 1,530.00 | 1,530.00 | 1,447,351 |
| 2024-10-07 | 1,532.00 | 1,542.00 | 1,516.00 | 1,530.00 | 1,530.00 | 564,699 |
| 2024-10-04 | 1,530.00 | 1,541.00 | 1,525.00 | 1,532.00 | 1,532.00 | 243,481 |
| 2024-10-03 | 1,503.00 | 1,530.00 | 1,490.00 | 1,529.00 | 1,529.00 | 762,595 |
| 2024-10-02 | 1,510.00 | 1,519.00 | 1,489.00 | 1,514.00 | 1,514.00 | 563,533 |
| 2024-10-01 | 1,526.00 | 1,535.00 | 1,504.00 | 1,504.00 | 1,504.00 | 565,164 |
| 2024-09-30 | 1,531.00 | 1,535.00 | 1,510.00 | 1,515.00 | 1,515.00 | 1,629,119 |
| 2024-09-27 | 1,531.00 | 1,531.00 | 1,506.00 | 1,521.00 | 1,521.00 | 1,715,726 |
| 2024-09-26 | 1,530.00 | 1,543.00 | 1,511.00 | 1,521.00 | 1,521.00 | 312,886 |
| 2024-09-25 | 1,526.00 | 1,550.00 | 1,520.00 | 1,529.00 | 1,529.00 | 454,620 |
| 2024-09-23 | 1,476.00 | 1,539.00 | 1,476.00 | 1,537.00 | 1,537.00 | 255,939 |
| 2024-09-20 | 1,514.00 | 1,545.00 | 1,491.00 | 1,520.00 | 1,520.00 | 966,123 |
| 2024-09-19 | 1,520.00 | 1,533.00 | 1,505.00 | 1,513.00 | 1,513.00 | 1,681,114 |
| 2024-09-18 | 1,542.00 | 1,548.00 | 1,497.00 | 1,517.00 | 1,517.00 | 407,760 |
| 2024-09-17 | 1,517.00 | 1,536.00 | 1,497.00 | 1,534.00 | 1,534.00 | 780,511 |
| 2024-09-16 | 1,493.00 | 1,526.00 | 1,489.00 | 1,517.00 | 1,517.00 | 363,518 |
| 2024-09-13 | 1,488.00 | 1,507.00 | 1,478.00 | 1,507.00 | 1,507.00 | 530,418 |
| 2024-09-12 | 1,492.00 | 1,493.00 | 1,471.00 | 1,485.00 | 1,485.00 | 772,593 |
| 2024-09-11 | 1,465.00 | 1,493.00 | 1,426.00 | 1,482.00 | 1,482.00 | 250,199 |
| 2024-09-10 | 1,488.00 | 1,494.00 | 1,449.00 | 1,476.00 | 1,476.00 | 642,660 |
| 2024-09-09 | 1,469.00 | 1,478.00 | 1,427.00 | 1,463.00 | 1,463.00 | 621,716 |
| 2024-09-06 | 1,414.00 | 1,464.00 | 1,414.00 | 1,441.00 | 1,441.00 | 402,360 |
| 2024-09-05 | 1,411.00 | 1,425.00 | 1,411.00 | 1,425.00 | 1,425.00 | 507,105 |
| 2024-09-04 | 1,432.00 | 1,447.00 | 1,411.00 | 1,418.00 | 1,418.00 | 1,620,472 |
| 2024-09-03 | 1,441.00 | 1,469.00 | 1,421.00 | 1,441.00 | 1,441.00 | 414,224 |
| 2024-09-02 | 1,455.00 | 1,455.00 | 1,418.00 | 1,449.00 | 1,449.00 | 820,980 |
| 2024-08-30 | 1,450.00 | 1,461.00 | 1,435.00 | 1,455.00 | 1,455.00 | 1,117,072 |
| 2024-08-29 | 1,428.00 | 1,450.00 | 1,423.00 | 1,449.00 | 1,449.00 | 401,877 |
| 2024-08-28 | 1,413.00 | 1,443.00 | 1,410.00 | 1,441.00 | 1,441.00 | 289,310 |
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.