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
-0.10 -1.17% 8.42 18:50:01
Open Price Low Price High Price Close Price Previous Close
8.68 8.235 8.68 8.42 8.52
more quote information »

NST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.3710.758.009.668,184,210-0.95-10.14%
1 Month9.3310.758.009.334,612,134-0.91-9.75%
3 Months8.9212.008.009.554,452,686-0.50-5.61%
6 Months9.8812.007.509.454,566,446-1.46-14.78%
1 Year13.141,500.007.5010.155,270,299-4.72-35.92%
3 Years8.251,500.007.5011.574,710,0970.172.06%
5 Years3.791,500.003.509.674,199,8234.63122.16%

NST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
28 Jan 2022 8.42 -0.10 -1.17% 8.68 8.68 8.235 13,785,670
27 Jan 2022 8.52 -0.71 -7.69% 8.99 9.005 8.49 10,839,032
25 Jan 2022 9.23 -0.41 -4.25% 9.50 9.55 9.18 6,035,536
24 Jan 2022 9.64 -0.20 -2.03% 9.67 9.71 9.43 5,326,519
21 Jan 2022 9.84 0.09 0.92% 9.68 10.75 8.00 8,076,429
20 Jan 2022 9.75 0.99 11.3% 9.37 9.78 9.29 13,298,356
19 Jan 2022 8.76 -0.32 -3.52% 8.97 9.00 8.76 6,668,250
18 Jan 2022 9.08 -0.02 -0.22% 9.17 9.22 9.04 3,104,981
17 Jan 2022 9.10 -0.21 -2.26% 9.33 9.33 9.02 3,280,114
14 Jan 2022 9.31 0.10 1.09% 9.15 9.39 9.11 3,355,570
13 Jan 2022 9.21 -0.06 -0.65% 9.31 9.34 9.14 3,024,894
12 Jan 2022 9.27 0.20 2.21% 9.30 9.49 9.23 3,846,250
11 Jan 2022 9.07 0.15 1.68% 8.96 9.20 8.96 4,114,621
10 Jan 2022 8.92 -0.15 -1.65% 9.12 9.15 8.91 3,530,008
07 Jan 2022 9.07 0.01 0.11% 9.02 9.19 8.98 4,103,323
06 Jan 2022 9.06 -0.41 -4.33% 9.32 9.36 9.04 5,806,615
05 Jan 2022 9.47 0.09 0.96% 9.49 9.56 9.44 2,451,773
04 Jan 2022 9.38 -0.03 -0.32% 9.31 9.41 9.24 3,049,057
31 Dec 2021 9.41 0.11 1.18% 9.40 9.56 9.40 2,219,744
30 Dec 2021 9.30 -0.09 -0.96% 9.33 9.39 9.28 1,726,370
29 Dec 2021 9.39 0.11 1.19% 9.39 9.41 9.28 2,716,444
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:20220129 03:41:54