NST

Northern Star Resources Historical Data - NST

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Northern Star Resources Ltd NST Australian Stock Exchange Ordinary Share AU000000NST8
  Price Change Price Change % Stock Price Last Trade
0.09 0.83% 10.91 18:50:01
Open Price Low Price High Price Close Price Previous Close
11.06 10.81 11.07 10.91 10.82
more quote information »

NST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.7011.079.6710.315,219,9351.2112.47%
1 Month9.7911.078.999.677,556,6931.1211.44%
3 Months12.811,500.008.9911.167,956,610-1.90-14.83%
6 Months15.651,500.008.9912.135,384,511-4.74-30.29%
1 Year11.261,500.008.9913.034,980,664-0.35-3.11%
3 Years6.271,500.006.0811.334,249,6394.6474.0%
5 Years3.661,500.002.9658.564,231,7807.25198.09%

NST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
09 Apr 2021 10.91 0.09 0.83% 11.06 11.07 10.81 3,770,942
08 Apr 2021 10.82 0.18 1.69% 10.70 10.88 10.62 4,215,577
07 Apr 2021 10.64 0.38 3.7% 10.39 10.81 10.35 7,027,081
06 Apr 2021 10.26 0.49 5.02% 10.02 10.27 9.83 4,939,483
01 Apr 2021 9.77 0.27 2.84% 9.70 9.83 9.67 3,693,242
31 Mar 2021 9.50 -0.32 -3.26% 9.62 9.68 9.45 5,614,384
30 Mar 2021 9.82 -0.37 -3.63% 10.00 10.02 9.735 4,201,210
29 Mar 2021 10.19 -0.02 -0.2% 10.30 10.35 10.05 3,287,843
26 Mar 2021 10.21 0.00 0.0% 10.32 10.44 10.21 4,904,364
25 Mar 2021 10.21 -0.07 -0.68% 10.29 10.38 10.14 6,575,175
24 Mar 2021 10.28 0.36 3.63% 9.81 10.30 9.77 7,458,422
23 Mar 2021 9.92 0.57 6.1% 9.93 10.00 9.79 7,070,948
22 Mar 2021 9.35 0.00 0.0% 9.35 9.35 9.35 0.00
19 Mar 2021 9.35 0.00 0.0% 9.35 9.35 9.35 0.00
18 Mar 2021 9.35 0.31 3.43% 9.34 9.56 9.19 19,080,981
17 Mar 2021 9.04 -0.26 -2.8% 9.34 9.38 8.99 12,370,547
16 Mar 2021 9.30 -0.03 -0.32% 9.40 9.48 9.16 13,597,171
15 Mar 2021 9.33 -0.05 -0.53% 9.40 9.50 9.21 8,987,092
12 Mar 2021 9.38 -0.37 -3.79% 9.83 9.85 9.34 7,608,273
11 Mar 2021 9.75 0.16 1.67% 9.79 9.82 9.59 4,490,876
10 Mar 2021 9.59 0.23 2.46% 9.74 1,500.00 9.55 5,412,812
Your Recent History
ASX
NST
Northern S..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210410 11:13:43