New Zealand markets closed

Northern Star Resources Limited (NST.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
13.43-0.28 (-2.04%)
At close: 04:10PM AEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202413.5913.6513.2713.4313.433,359,860
13 Jun 202413.7513.8913.6213.7113.714,122,816
12 Jun 202413.7713.8413.6213.7313.732,739,627
11 Jun 202413.9213.9713.6513.8213.825,515,963
07 Jun 202414.6614.7014.4514.5614.565,429,696
06 Jun 202414.6014.7614.4814.5414.543,469,968
05 Jun 202414.2014.3514.1014.3514.352,915,299
04 Jun 202414.3014.4314.2614.3914.393,084,420
03 Jun 202414.3814.4414.2114.2514.251,795,694
31 May 202414.2814.4414.1314.3514.358,427,449
30 May 202414.2314.3213.8713.9613.963,436,747
29 May 202414.4814.6414.3614.3614.362,800,329
28 May 202414.4914.6814.3514.4514.453,021,872
27 May 202414.5314.5514.4014.4714.472,329,495
24 May 202413.9214.2913.8614.2114.213,028,840
23 May 202414.3214.3514.1414.2014.204,319,761
22 May 202414.7614.8714.5214.6914.693,647,560
21 May 202415.0515.1514.8314.9314.932,760,681
20 May 202415.1315.1815.0015.1115.113,584,046
17 May 202414.8514.9614.6614.6914.693,315,388
16 May 202414.8815.2114.8114.9414.946,039,539
15 May 202414.6414.7214.4814.6314.632,718,173
14 May 202414.5114.6214.4414.5714.572,205,065
13 May 202414.7214.9214.6514.7514.752,673,349
10 May 202414.7014.7314.5314.6714.672,857,650
09 May 202414.6214.6214.3614.5014.501,951,926
08 May 202414.7414.7714.5614.6114.612,248,960
07 May 202414.8714.9514.4914.7114.713,255,124
06 May 202414.3814.6514.2714.5414.543,654,456
03 May 202414.5814.6914.3214.3314.333,795,130
02 May 202414.6114.8814.5014.5714.572,955,907
01 May 202414.3514.4814.2414.4314.433,371,791
30 Apr 202415.2215.2214.8514.9414.943,095,821
29 Apr 202415.1515.2015.0015.0615.062,514,154
26 Apr 202415.1015.1814.9615.1015.103,171,368
24 Apr 202414.8215.0614.7114.8814.882,912,287
23 Apr 202414.8314.8814.4414.7414.746,606,149
22 Apr 202415.6015.6815.0915.2815.284,319,579
19 Apr 202415.2016.0315.1615.5015.509,630,180
18 Apr 202415.1815.4015.0715.3015.303,372,291
17 Apr 202415.0915.4215.0815.2415.243,500,435
16 Apr 202415.2115.2615.1115.1415.144,699,250
15 Apr 202415.1415.2815.0015.2315.233,874,302
12 Apr 202415.4215.5415.2615.3015.303,376,521
11 Apr 202414.7015.4614.6215.3615.366,320,315
10 Apr 202415.2415.2514.9615.0015.004,100,850
09 Apr 202415.1015.2614.9215.2315.233,328,629
08 Apr 202415.0715.3014.9715.1715.174,608,269
05 Apr 202414.5614.8714.5214.8714.872,889,260
04 Apr 202414.9314.9414.7614.7914.793,009,560
03 Apr 202414.8514.9414.4914.6714.674,313,905
02 Apr 202414.8014.9414.7014.8414.843,615,412
28 Mar 202414.4314.5814.4014.4714.473,765,596
27 Mar 202413.8514.2513.7814.2314.232,778,019
26 Mar 202413.8814.0413.7913.9313.932,405,565
25 Mar 202413.6313.7413.5113.7113.712,231,937
22 Mar 202413.5813.7313.4913.7213.724,025,137
21 Mar 202413.6713.9713.6313.7113.715,320,373
20 Mar 202413.7613.7613.4013.4013.402,549,457
19 Mar 202413.6713.8913.6613.8413.842,232,415
18 Mar 202413.7413.7913.5613.6513.652,959,978
15 Mar 202413.6113.7013.4813.7013.708,761,633
14 Mar 202414.2014.3213.9314.0114.012,666,074
13 Mar 202413.7813.9613.6913.7513.752,278,122
12 Mar 202414.0114.2713.9914.0814.085,160,259
11 Mar 202414.3114.3513.8513.8513.854,047,869
08 Mar 202414.4014.5614.2314.4314.433,158,306
07 Mar 202414.2614.4714.1014.4014.403,309,708
06 Mar 202414.1714.2213.9614.0414.043,612,406
06 Mar 20240.15 Dividend
05 Mar 202414.0014.2213.9114.1313.985,881,328
04 Mar 202413.5813.8113.5813.7213.573,731,845
01 Mar 202413.1713.2312.8512.9412.802,072,492
29 Feb 202412.7113.0112.6112.9012.766,104,906
28 Feb 202412.7112.9012.6012.6712.542,422,489
27 Feb 202412.7412.8112.4212.8012.663,477,878
26 Feb 202412.9113.0212.8212.9212.782,097,958
23 Feb 202412.9213.0512.6712.7712.633,375,827
22 Feb 202412.8713.1112.7013.0612.923,207,001
21 Feb 202413.1713.2413.0213.1713.032,941,444
20 Feb 202413.1113.2813.0513.1713.032,017,434
19 Feb 202413.2713.3612.9713.1312.991,428,812
16 Feb 202413.0413.2313.0313.1613.025,507,388
15 Feb 202412.8012.9112.6812.7712.634,024,723
14 Feb 202412.7512.9112.7212.8712.733,288,200
13 Feb 202413.2913.4113.2313.3113.171,873,055
12 Feb 202413.1713.2713.1013.1813.041,923,303
09 Feb 202413.2713.3013.0613.2613.122,633,261
08 Feb 202413.2013.5113.1913.3113.172,938,449
07 Feb 202413.4813.4813.2613.3213.182,287,288
06 Feb 202413.2013.3913.1313.2913.153,803,144
05 Feb 202413.5113.5213.3513.3913.254,577,210
02 Feb 202413.6313.9213.6113.9213.774,506,710
01 Feb 202413.0713.3712.9313.3713.233,958,516
31 Jan 202413.0513.2012.9313.1513.014,107,403
30 Jan 202413.2113.4513.1413.3313.194,214,727
29 Jan 202412.9212.9812.6112.9512.813,230,357
25 Jan 202412.9713.0312.8512.9012.763,222,021
24 Jan 202412.5512.9512.5312.8112.674,406,254
23 Jan 202412.2112.3412.0512.0811.953,618,664
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...