NST

Northern Star Resources Historical Data - NST

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Northern Star Resources Ltd NST Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.10 -1.22% 8.10 18:50:01
Open Price Low Price High Price Close Price Previous Close
8.02 7.95 8.11 8.10 8.20
more quote information »

NST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.1310.507.958.314,710,670-0.03-0.37%
1 Month6.7010.506.007.625,895,8581.4020.9%
3 Months9.0911.506.007.795,794,867-0.99-10.89%
6 Months9.2311.596.009.035,877,526-1.13-12.24%
1 Year9.4512.006.009.145,276,472-1.35-14.29%
3 Years12.431,500.006.0011.025,024,893-4.33-34.84%
5 Years4.881,500.004.7510.164,326,1993.2265.98%

NST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
15 Aug 2022 8.20 -0.08 -0.97% 8.42 8.50 8.18 4,353,903
12 Aug 2022 8.28 -0.13 -1.55% 8.30 8.425 8.24 4,385,938
11 Aug 2022 8.41 0.11 1.33% 8.39 10.50 8.32 6,093,546
10 Aug 2022 8.30 -0.01 -0.12% 8.28 8.45 8.27 3,926,626
09 Aug 2022 8.31 0.09 1.03% 8.34 8.38 8.27 4,054,406
08 Aug 2022 8.225 -0.03 -0.3% 8.13 8.29 8.08 5,092,833
05 Aug 2022 8.25 0.27 3.38% 8.25 8.35 8.15 5,684,755
04 Aug 2022 7.98 -0.02 -0.25% 7.86 8.02 7.82 5,838,479
03 Aug 2022 8.00 -0.05 -0.62% 7.94 8.05 7.88 5,620,027
02 Aug 2022 8.05 0.16 2.03% 7.86 8.10 7.82 5,021,011
01 Aug 2022 7.89 0.07 0.9% 8.02 8.11 7.85 5,659,024
29 Jul 2022 7.82 0.32 4.27% 7.77 7.87 7.68 7,282,612
28 Jul 2022 7.50 0.14 1.9% 7.50 7.57 7.43 5,097,121
27 Jul 2022 7.36 0.04 0.55% 7.41 7.53 7.30 5,090,265
26 Jul 2022 7.32 -0.03 -0.41% 7.12 7.39 7.12 7,701,772
25 Jul 2022 7.35 0.22 3.09% 7.06 7.36 7.06 7,067,478
22 Jul 2022 7.13 0.16 2.3% 7.10 10.50 6.00 9,962,540
21 Jul 2022 6.97 0.07 1.01% 6.82 7.02 6.78 7,451,823
20 Jul 2022 6.90 0.16 2.37% 6.76 6.92 6.60 9,370,885
19 Jul 2022 6.74 -0.03 -0.44% 6.72 6.81 6.70 4,134,627
18 Jul 2022 6.77 0.02 0.3% 6.70 6.84 6.70 3,381,398
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.

Log in to ADVFN
Register Now

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

P: V: D:20220816 12:33:54