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
Northern Star Resources Ltd NST Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 9.16 08:07:48
Open Price Low Price High Price Close Price Previous Close
9.16
more quote information »

NST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.1011.009.039.376,427,2780.060.66%
1 Month9.3011.007.509.494,641,725-0.14-1.51%
3 Months10.1411.507.509.834,861,757-0.98-9.66%
6 Months9.9312.007.5010.304,927,923-0.77-7.75%
1 Year14.701,500.007.5011.395,064,146-5.54-37.69%
3 Years8.491,500.007.5011.624,554,7370.677.89%
5 Years4.391,500.002.9659.244,197,7084.77108.66%

NST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
17 Sep 2021 9.23 -0.29 -3.05% 9.23 11.00 9.03 10,701,663
16 Sep 2021 9.52 -0.14 -1.45% 9.60 9.63 9.49 4,610,530
15 Sep 2021 9.66 0.10 1.05% 9.61 9.73 9.50 3,755,687
14 Sep 2021 9.56 0.12 1.27% 9.50 9.65 9.45 4,539,997
13 Sep 2021 9.44 0.27 2.94% 9.10 9.46 9.10 4,254,125
10 Sep 2021 9.17 0.08 0.88% 9.15 9.23 9.05 3,615,369
09 Sep 2021 9.09 -0.26 -2.78% 9.30 9.33 9.09 5,224,147
08 Sep 2021 9.35 -0.50 -5.08% 9.65 9.66 9.32 5,668,195
07 Sep 2021 9.85 -0.07 -0.71% 9.95 9.99 9.77 2,494,623
06 Sep 2021 9.92 0.17 1.74% 9.89 10.03 7.50 4,257,635
03 Sep 2021 9.75 -0.02 -0.2% 9.80 9.80 9.645 2,114,677
02 Sep 2021 9.77 -0.12 -1.21% 9.89 9.89 9.62 3,393,598
01 Sep 2021 9.89 0.10 1.02% 9.76 9.98 9.73 3,534,451
31 Aug 2021 9.79 0.12 1.24% 9.64 9.80 9.61 3,769,457
30 Aug 2021 9.67 0.36 3.87% 9.52 9.78 9.34 4,709,966
27 Aug 2021 9.31 -0.10 -1.06% 9.39 9.44 9.27 4,946,367
26 Aug 2021 9.41 -0.28 -2.89% 9.50 9.58 9.38 4,290,322
25 Aug 2021 9.69 -0.09 -0.92% 9.95 9.99 9.65 3,961,041
24 Aug 2021 9.78 0.21 2.19% 9.88 10.02 9.75 3,983,371
23 Aug 2021 9.57 0.21 2.24% 9.30 9.60 9.26 2,949,351
20 Aug 2021 9.36 -0.05 -0.53% 9.41 11.00 9.00 3,787,282
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:20210920 22:31:28