ASX - Delayed Quote AUD

Northern Star Resources Limited (NST.AX)

14.74 -0.54 (-3.53%)
At close: 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 15.28 15.28 15.28 15.28 15.28 -
Apr 22, 2024 15.60 15.68 15.09 15.28 15.28 4,319,579
Apr 19, 2024 15.20 16.03 15.16 15.50 15.50 9,630,180
Apr 18, 2024 15.18 15.40 15.07 15.30 15.30 3,372,291
Apr 17, 2024 15.09 15.42 15.08 15.24 15.24 3,500,435
Apr 16, 2024 15.21 15.26 15.11 15.14 15.14 4,699,250
Apr 15, 2024 15.14 15.28 15.00 15.23 15.23 3,874,302
Apr 12, 2024 15.42 15.54 15.26 15.30 15.30 3,376,521
Apr 11, 2024 14.70 15.46 14.62 15.36 15.36 6,320,315
Apr 10, 2024 15.24 15.25 14.96 15.00 15.00 4,100,850
Apr 9, 2024 15.10 15.26 14.92 15.23 15.23 3,328,629
Apr 8, 2024 15.07 15.30 14.97 15.17 15.17 4,608,269
Apr 5, 2024 14.56 14.87 14.52 14.87 14.87 2,889,260
Apr 4, 2024 14.93 14.94 14.76 14.79 14.79 3,009,560
Apr 3, 2024 14.85 14.94 14.49 14.67 14.67 4,313,905
Apr 2, 2024 14.80 14.94 14.70 14.84 14.84 3,615,412
Mar 28, 2024 14.43 14.58 14.40 14.47 14.47 3,765,596
Mar 27, 2024 13.85 14.25 13.78 14.23 14.23 2,778,019
Mar 26, 2024 13.88 14.04 13.79 13.93 13.93 2,405,565
Mar 25, 2024 13.63 13.74 13.51 13.71 13.71 2,231,937
Mar 22, 2024 13.58 13.73 13.49 13.72 13.72 4,025,137
Mar 21, 2024 13.67 13.97 13.63 13.71 13.71 5,320,373
Mar 20, 2024 13.76 13.76 13.40 13.40 13.40 2,549,457
Mar 19, 2024 13.67 13.89 13.66 13.84 13.84 2,232,415
Mar 18, 2024 13.74 13.79 13.56 13.65 13.65 2,959,978
Mar 15, 2024 13.61 13.70 13.48 13.70 13.70 8,761,633
Mar 14, 2024 14.20 14.32 13.93 14.01 14.01 2,666,074
Mar 13, 2024 13.78 13.96 13.69 13.75 13.75 2,278,122
Mar 12, 2024 14.01 14.27 13.99 14.08 14.08 5,160,259
Mar 11, 2024 14.31 14.35 13.85 13.85 13.85 4,047,869
Mar 8, 2024 14.40 14.56 14.23 14.43 14.43 3,158,306
Mar 7, 2024 14.26 14.47 14.10 14.40 14.40 3,309,708
Mar 6, 2024 0.15 Dividend
Mar 6, 2024 14.17 14.22 13.96 14.04 14.04 3,612,406
Mar 5, 2024 14.00 14.22 13.91 14.13 13.98 5,881,328
Mar 4, 2024 13.58 13.81 13.58 13.72 13.57 3,731,845
Mar 1, 2024 13.17 13.23 12.85 12.94 12.80 2,072,492
Feb 29, 2024 12.71 13.01 12.61 12.90 12.76 6,104,906
Feb 28, 2024 12.71 12.90 12.60 12.67 12.54 2,422,489
Feb 27, 2024 12.74 12.81 12.42 12.80 12.66 3,477,878
Feb 26, 2024 12.91 13.02 12.82 12.92 12.78 2,097,958
Feb 23, 2024 12.92 13.05 12.67 12.77 12.63 3,375,827
Feb 22, 2024 12.87 13.11 12.70 13.06 12.92 3,207,001
Feb 21, 2024 13.17 13.24 13.02 13.17 13.03 2,941,444
Feb 20, 2024 13.11 13.28 13.05 13.17 13.03 2,017,434
Feb 19, 2024 13.27 13.36 12.97 13.13 12.99 1,428,812
Feb 16, 2024 13.04 13.23 13.03 13.16 13.02 5,507,388
Feb 15, 2024 12.80 12.91 12.68 12.77 12.63 4,024,723
Feb 14, 2024 12.75 12.91 12.72 12.87 12.73 3,288,200
Feb 13, 2024 13.29 13.41 13.23 13.31 13.17 1,873,055
Feb 12, 2024 13.17 13.27 13.10 13.18 13.04 1,923,303
Feb 9, 2024 13.27 13.30 13.06 13.26 13.12 2,633,261
Feb 8, 2024 13.20 13.51 13.19 13.31 13.17 2,938,449
Feb 7, 2024 13.48 13.48 13.26 13.32 13.18 2,287,288
Feb 6, 2024 13.20 13.39 13.13 13.29 13.15 3,803,144
Feb 5, 2024 13.51 13.52 13.35 13.39 13.25 4,577,210
Feb 2, 2024 13.63 13.92 13.61 13.92 13.77 4,506,710
Feb 1, 2024 13.07 13.37 12.93 13.37 13.23 3,958,516
Jan 31, 2024 13.05 13.20 12.93 13.15 13.01 4,107,403
Jan 30, 2024 13.21 13.45 13.14 13.33 13.19 4,214,727
Jan 29, 2024 12.92 12.98 12.61 12.95 12.81 3,230,357
Jan 25, 2024 12.97 13.03 12.85 12.90 12.76 3,222,021
Jan 24, 2024 12.55 12.95 12.53 12.81 12.67 4,406,254
Jan 23, 2024 12.21 12.34 12.05 12.08 11.95 3,618,664
Jan 22, 2024 12.36 12.43 12.29 12.32 12.19 2,851,539
Jan 19, 2024 12.35 12.47 12.21 12.21 12.08 3,788,952
Jan 18, 2024 12.00 12.28 12.00 12.15 12.02 4,099,731
Jan 17, 2024 12.47 12.51 12.26 12.30 12.17 6,389,301
Jan 16, 2024 13.09 13.10 12.87 12.87 12.73 1,789,348
Jan 15, 2024 13.15 13.17 13.05 13.14 13.00 501,739
Jan 12, 2024 12.89 13.09 12.79 13.05 12.91 2,718,810
Jan 11, 2024 12.77 13.00 12.67 12.84 12.70 2,159,959
Jan 10, 2024 12.84 12.84 12.63 12.69 12.56 1,976,817
Jan 9, 2024 13.02 13.05 12.88 12.88 12.74 1,693,893
Jan 8, 2024 13.03 13.09 12.84 12.84 12.70 2,553,253
Jan 5, 2024 12.86 13.01 12.81 12.96 12.82 2,176,658
Jan 4, 2024 13.00 13.01 12.72 12.80 12.66 4,278,659
Jan 3, 2024 13.47 13.48 13.16 13.17 13.03 3,302,468
Jan 2, 2024 13.53 13.72 13.48 13.72 13.57 1,806,124
Dec 29, 2023 13.50 13.68 13.46 13.65 13.51 2,069,581
Dec 28, 2023 13.81 13.93 13.78 13.85 13.70 1,802,701
Dec 27, 2023 13.70 13.83 13.65 13.73 13.58 1,573,260
Dec 22, 2023 13.65 13.73 13.52 13.67 13.52 3,893,012
Dec 21, 2023 13.56 13.69 13.46 13.62 13.48 2,733,232
Dec 20, 2023 13.66 13.79 13.54 13.62 13.48 3,434,129
Dec 19, 2023 13.25 13.49 13.21 13.40 13.26 2,959,968
Dec 18, 2023 13.10 13.25 12.92 13.22 13.08 2,888,947
Dec 15, 2023 13.21 13.27 13.06 13.19 13.05 11,064,528
Dec 14, 2023 13.19 13.24 13.01 13.18 13.04 5,580,480
Dec 13, 2023 12.18 12.37 12.11 12.19 12.06 2,981,391
Dec 12, 2023 12.21 12.38 12.18 12.32 12.19 2,423,588
Dec 11, 2023 12.40 12.47 12.29 12.34 12.21 2,316,680
Dec 8, 2023 12.53 12.60 12.37 12.60 12.47 2,814,927
Dec 7, 2023 12.44 12.69 12.32 12.68 12.55 6,761,890
Dec 6, 2023 12.07 12.58 12.00 12.51 12.38 6,276,719
Dec 5, 2023 12.35 12.40 12.19 12.38 12.25 3,979,700
Dec 4, 2023 12.72 13.10 12.66 12.90 12.76 5,482,516
Dec 1, 2023 12.58 12.66 12.41 12.44 12.31 3,944,817
Nov 30, 2023 12.65 12.80 12.51 12.73 12.59 7,706,980
Nov 29, 2023 12.53 12.73 12.49 12.67 12.54 5,793,795
Nov 28, 2023 11.82 12.18 11.79 12.14 12.01 6,254,390
Nov 27, 2023 11.72 11.76 11.64 11.73 11.61 2,973,120
Nov 24, 2023 11.61 11.64 11.52 11.54 11.42 2,205,209
Nov 23, 2023 11.74 11.80 11.55 11.64 11.52 2,466,635
Nov 22, 2023 12.15 12.15 11.74 11.89 11.76 3,221,228
Nov 21, 2023 11.50 11.95 11.48 11.86 11.73 4,314,347
Nov 20, 2023 11.69 11.70 11.41 11.46 11.34 2,924,039
Nov 17, 2023 11.75 11.85 11.65 11.76 11.64 8,989,352
Nov 16, 2023 11.68 11.70 11.27 11.32 11.20 5,498,955
Nov 15, 2023 11.33 11.33 11.33 11.33 11.21 -
Nov 14, 2023 11.49 11.52 11.33 11.33 11.21 3,274,163
Nov 13, 2023 11.53 11.61 11.30 11.35 11.23 5,094,256
Nov 10, 2023 11.82 11.91 11.61 11.65 11.53 4,516,025
Nov 9, 2023 11.78 11.95 11.76 11.87 11.74 3,655,752
Nov 8, 2023 11.80 12.16 11.65 11.91 11.78 4,425,228
Nov 7, 2023 11.83 12.09 11.80 12.05 11.92 5,097,619
Nov 6, 2023 12.03 12.11 11.93 11.99 11.86 4,304,321
Nov 3, 2023 11.58 11.67 11.47 11.62 11.50 4,386,552
Nov 2, 2023 11.89 11.90 11.55 11.58 11.46 3,614,293
Nov 1, 2023 11.68 11.89 11.65 11.89 11.76 6,617,765
Oct 31, 2023 11.86 11.98 11.58 11.69 11.57 5,386,305
Oct 30, 2023 12.16 12.30 12.09 12.09 11.96 3,475,476
Oct 27, 2023 11.85 12.10 11.77 12.04 11.91 5,865,616
Oct 26, 2023 12.03 12.28 11.78 12.00 11.87 8,718,497
Oct 25, 2023 12.16 12.30 12.07 12.10 11.97 4,303,626
Oct 24, 2023 12.15 12.25 11.96 12.21 12.08 3,807,589
Oct 23, 2023 12.24 12.33 12.05 12.15 12.02 9,701,075
Oct 20, 2023 12.04 12.27 11.98 12.13 12.00 7,975,418
Oct 19, 2023 11.68 12.03 11.51 11.98 11.85 6,418,629
Oct 18, 2023 11.52 11.72 11.39 11.48 11.36 5,778,426
Oct 17, 2023 11.45 11.54 11.21 11.28 11.16 4,154,622
Oct 16, 2023 11.54 11.65 11.35 11.40 11.28 4,422,299
Oct 13, 2023 11.16 11.34 11.05 11.05 10.93 4,543,873
Oct 12, 2023 11.46 11.52 11.34 11.35 11.23 2,755,387
Oct 11, 2023 11.45 11.46 11.26 11.26 11.14 4,562,823
Oct 10, 2023 11.32 11.50 11.27 11.40 11.28 5,574,700
Oct 9, 2023 11.23 11.44 11.17 11.23 11.11 5,705,143
Oct 6, 2023 10.66 10.83 10.54 10.80 10.69 3,221,511
Oct 5, 2023 10.30 10.66 10.28 10.66 10.55 3,696,701
Oct 4, 2023 10.11 10.29 10.06 10.18 10.07 5,137,069
Oct 3, 2023 10.23 10.27 9.99 10.04 9.93 5,285,888
Oct 2, 2023 10.26 10.61 10.25 10.49 10.38 2,149,782
Sep 29, 2023 10.38 10.50 10.33 10.46 10.35 2,760,413
Sep 28, 2023 10.24 10.40 10.18 10.25 10.14 4,610,330
Sep 27, 2023 10.60 10.70 10.45 10.47 10.36 2,418,556
Sep 26, 2023 10.68 10.80 10.63 10.73 10.62 4,174,005
Sep 25, 2023 10.80 10.90 10.64 10.85 10.73 2,182,336
Sep 22, 2023 10.66 10.92 10.62 10.92 10.80 4,291,954
Sep 21, 2023 11.00 11.10 10.79 10.83 10.72 5,331,125
Sep 20, 2023 11.14 11.28 11.10 11.19 11.07 4,773,509
Sep 19, 2023 11.44 11.53 11.40 11.40 11.28 3,020,283
Sep 18, 2023 11.67 11.67 11.35 11.35 11.23 1,898,040
Sep 15, 2023 11.47 11.51 11.35 11.49 11.37 6,065,787
Sep 14, 2023 11.15 11.31 11.07 11.31 11.19 3,765,598
Sep 13, 2023 11.12 11.21 11.08 11.14 11.02 2,779,862
Sep 12, 2023 11.39 11.45 11.15 11.28 11.16 3,850,493
Sep 11, 2023 11.05 11.18 10.89 11.18 11.06 3,505,238
Sep 8, 2023 11.08 11.15 11.02 11.04 10.92 2,946,755
Sep 7, 2023 11.20 11.20 10.98 11.03 10.91 2,636,698
Sep 6, 2023 11.10 11.19 11.06 11.19 11.07 4,000,520
Sep 5, 2023 0.16 Dividend
Sep 5, 2023 11.40 11.43 11.18 11.25 11.13 3,553,999
Sep 4, 2023 11.74 11.82 11.62 11.68 11.40 2,505,899
Sep 1, 2023 11.90 11.91 11.68 11.73 11.45 2,097,032
Aug 31, 2023 11.86 11.91 11.76 11.91 11.63 7,654,397
Aug 30, 2023 11.89 11.92 11.65 11.85 11.57 3,716,408
Aug 29, 2023 11.66 11.71 11.48 11.63 11.35 4,092,733
Aug 28, 2023 11.30 11.52 11.25 11.47 11.20 5,719,743
Aug 25, 2023 10.94 11.28 10.86 11.17 10.90 4,794,492
Aug 24, 2023 10.81 11.20 10.81 11.16 10.90 5,293,279
Aug 23, 2023 10.55 10.65 10.51 10.61 10.36 3,809,754
Aug 22, 2023 10.51 10.57 10.37 10.49 10.24 4,653,496
Aug 21, 2023 10.23 10.31 10.19 10.24 10.00 2,035,057
Aug 18, 2023 10.41 10.49 10.32 10.36 10.11 6,784,600
Aug 17, 2023 10.40 10.43 10.20 10.30 10.06 5,338,954
Aug 16, 2023 10.48 10.65 10.45 10.55 10.30 3,353,155
Aug 15, 2023 10.85 10.99 10.62 10.62 10.37 3,578,634
Aug 14, 2023 10.83 11.01 10.77 10.82 10.56 2,632,517
Aug 11, 2023 10.91 10.98 10.86 10.92 10.66 3,295,358
Aug 10, 2023 10.90 10.94 10.82 10.89 10.63 4,735,823
Aug 9, 2023 10.83 10.92 10.77 10.92 10.66 4,963,789
Aug 8, 2023 11.05 11.09 10.83 10.88 10.62 6,613,102
Aug 7, 2023 11.23 11.30 11.08 11.14 10.88 5,821,167
Aug 4, 2023 11.46 11.47 11.12 11.20 10.93 5,105,200
Aug 3, 2023 11.24 11.46 11.18 11.46 11.19 2,974,764
Aug 2, 2023 11.52 11.61 11.31 11.37 11.10 2,957,238
Aug 1, 2023 11.72 11.78 11.63 11.69 11.41 2,831,573
Jul 31, 2023 11.69 11.70 11.46 11.51 11.24 3,197,988
Jul 28, 2023 11.21 11.61 11.16 11.57 11.30 5,658,549
Jul 27, 2023 11.62 11.74 11.51 11.74 11.46 4,405,267
Jul 26, 2023 11.67 11.75 11.37 11.55 11.28 5,406,315
Jul 25, 2023 11.64 11.68 11.54 11.62 11.34 3,844,519
Jul 24, 2023 11.62 11.75 11.52 11.59 11.31 3,992,403
Jul 21, 2023 11.59 11.77 11.44 11.67 11.39 6,881,892
Jul 20, 2023 12.15 12.29 11.68 11.76 11.48 12,602,816
Jul 19, 2023 12.71 12.73 12.37 12.59 12.29 12,078,612
Jul 18, 2023 13.40 13.44 13.23 13.37 13.05 2,470,257
Jul 17, 2023 13.35 13.46 13.30 13.41 13.09 2,705,024
Jul 14, 2023 13.22 13.48 13.18 13.35 13.03 3,498,417
Jul 13, 2023 13.10 13.36 13.07 13.14 12.83 6,337,648
Jul 12, 2023 12.88 12.89 12.55 12.60 12.30 2,641,957
Jul 11, 2023 12.75 12.85 12.63 12.83 12.53 3,422,331
Jul 10, 2023 12.45 12.59 12.44 12.45 12.15 2,878,802
Jul 7, 2023 12.35 12.43 12.17 12.23 11.94 3,615,590
Jul 6, 2023 12.44 12.71 12.44 12.71 12.41 4,220,987
Jul 5, 2023 12.71 12.79 12.63 12.72 12.42 2,401,686
Jul 4, 2023 12.71 12.85 12.65 12.71 12.41 2,719,306
Jul 3, 2023 12.20 12.56 12.19 12.51 12.21 3,238,150
Jun 30, 2023 12.25 12.26 12.06 12.08 11.79 3,460,635
Jun 29, 2023 12.31 12.31 12.08 12.12 11.83 2,823,747
Jun 28, 2023 12.27 12.35 12.20 12.33 12.04 3,082,609
Jun 27, 2023 12.69 12.80 12.40 12.46 12.16 2,693,829
Jun 26, 2023 12.30 12.63 12.30 12.55 12.25 4,628,568
Jun 23, 2023 12.54 12.61 12.24 12.30 12.01 4,174,184
Jun 22, 2023 12.80 12.92 12.57 12.62 12.32 6,073,687
Jun 21, 2023 13.10 13.22 12.93 13.04 12.73 3,914,558
Jun 20, 2023 13.44 13.49 13.27 13.34 13.02 1,884,267
Jun 19, 2023 13.32 13.43 13.24 13.41 13.09 2,482,737
Jun 16, 2023 12.92 13.41 12.88 13.29 12.97 14,522,446
Jun 15, 2023 13.02 13.04 12.68 12.80 12.50 5,035,975
Jun 14, 2023 13.11 13.13 12.93 13.04 12.73 4,525,540
Jun 13, 2023 13.30 13.30 13.12 13.16 12.85 3,104,053
Jun 9, 2023 13.39 13.40 13.23 13.35 13.03 3,183,496
Jun 8, 2023 13.26 13.39 13.02 13.14 12.83 3,843,818
Jun 7, 2023 13.57 13.64 13.38 13.44 13.12 2,847,903
Jun 6, 2023 13.56 13.63 13.48 13.49 13.17 3,301,606
Jun 5, 2023 13.37 13.56 13.33 13.56 13.24 3,934,449
Jun 2, 2023 13.38 13.72 13.36 13.62 13.30 4,715,796
Jun 1, 2023 13.21 13.34 13.12 13.31 12.99 4,513,474
May 31, 2023 12.72 12.91 12.49 12.91 12.60 15,207,495
May 30, 2023 12.71 12.85 12.67 12.70 12.40 2,137,683
May 29, 2023 12.67 12.79 12.59 12.63 12.33 1,845,045
May 26, 2023 12.52 12.66 12.45 12.55 12.25 2,416,165
May 25, 2023 12.84 12.87 12.58 12.61 12.31 3,812,322
May 24, 2023 13.22 13.24 12.95 13.08 12.77 4,174,725
May 23, 2023 13.20 13.27 13.05 13.09 12.78 2,599,757
May 22, 2023 13.52 13.53 13.11 13.19 12.88 2,815,957
May 19, 2023 13.28 13.39 13.17 13.31 12.99 3,556,975
May 18, 2023 13.51 13.56 13.37 13.45 13.13 3,168,965
May 17, 2023 13.42 13.67 13.41 13.62 13.30 2,069,360
May 16, 2023 13.80 13.92 13.73 13.77 13.44 2,537,238
May 15, 2023 13.71 14.02 13.67 13.97 13.64 2,426,013
May 12, 2023 13.60 13.61 13.35 13.58 13.26 3,917,346
May 11, 2023 13.84 14.08 13.84 13.88 13.55 1,897,579
May 10, 2023 14.05 14.12 13.91 14.03 13.70 3,327,470
May 9, 2023 14.06 14.10 13.90 13.99 13.66 3,343,603
May 8, 2023 13.85 14.09 13.81 14.01 13.68 4,192,402
May 5, 2023 14.02 14.20 13.91 14.10 13.77 2,997,229
May 4, 2023 13.95 14.15 13.86 13.89 13.56 5,141,478
May 3, 2023 14.01 14.09 13.55 13.55 13.23 5,191,593
May 2, 2023 13.40 13.55 13.25 13.25 12.94 3,931,327
May 1, 2023 13.35 13.61 13.33 13.44 13.12 2,672,209
Apr 28, 2023 13.74 13.74 13.37 13.46 13.14 4,475,127
Apr 27, 2023 13.38 13.94 13.38 13.87 13.54 4,677,318
Apr 26, 2023 13.91 13.99 13.79 13.79 13.46 5,778,618
Apr 24, 2023 13.51 13.72 13.50 13.59 13.27 4,380,525

Related Tickers

EVN.AX Evolution Mining Limited
3.9500
-1.50%
 
GOR.AX Gold Road Resources Limited
1.6300
+1.56%
 
SLR.AX Silver Lake Resources Limited
1.3750
-4.18%
 
RRL.AX Regis Resources Limited
2.1000
-4.55%
 
PRU.AX Perseus Mining Limited
2.1800
-2.24%
 
RMS.AX Ramelius Resources Limited
1.9700
-4.37%
 
DEG.AX De Grey Mining Limited
1.2900
-3.01%
 
NEM.AX Newmont Corporation
56.95
-4.56%
 
BGL.AX Bellevue Gold Limited
1.7350
-4.14%
 
GMD.AX Genesis Minerals Limited
1.7450
-4.90%