ASX - Delayed Quote
AUD
Northern Star Resources Limited (NST.AX)
25.27
-0.01
(-0.04%)
At close: October 30 at 4:13:58 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
25.28
25.71
25.11
25.27
25.27
4,011,547
Oct 30, 2026
25.28
25.71
25.11
25.27
25.27
4,622,593
Oct 29, 2026
25.49
25.71
25.16
25.28
25.28
4,667,274
Oct 28, 2026
25.35
26.01
25.28
25.42
25.42
6,657,409
Oct 27, 2026
24.83
25.42
24.52
25.35
25.35
4,732,270
Oct 26, 2026
24.15
24.83
24.09
24.83
24.83
3,430,579
Oct 23, 2026
24.10
24.51
23.82
24.16
24.16
4,053,364
Oct 22, 2026
25.00
25.28
24.55
24.79
24.79
3,271,350
Oct 21, 2026
25.40
25.70
25.04
25.06
25.06
5,814,359
Oct 20, 2026
24.66
24.89
24.31
24.62
24.62
3,721,314
Oct 19, 2026
25.19
25.28
24.78
25.04
25.04
2,532,776
Oct 16, 2026
25.09
25.27
24.65
25.11
25.11
6,386,544
Oct 15, 2026
23.99
24.85
23.98
24.32
24.32
8,239,681
Oct 14, 2026
24.89
25.31
24.68
24.91
24.91
7,288,771
Oct 13, 2026
24.80
25.09
24.59
24.98
24.98
5,092,958
Oct 12, 2026
24.52
25.68
24.42
25.00
25.00
6,538,019
Oct 9, 2026
24.50
24.51
23.91
24.39
24.39
4,399,577
Oct 8, 2026
24.06
24.19
23.84
24.03
24.03
5,168,417
Oct 7, 2026
24.01
24.88
24.01
24.37
24.37
5,886,871
Oct 6, 2026
23.90
24.22
23.83
23.91
23.91
4,913,109
Oct 5, 2026
24.01
24.25
23.87
23.91
23.91
3,796,887
Oct 2, 2026
23.86
24.33
23.86
24.02
24.02
6,920,020
Oct 1, 2026
24.14
24.56
23.61
23.75
23.75
5,991,224
Sep 30, 2026
24.81
25.59
24.56
24.77
24.77
12,307,841
Sep 29, 2026
22.99
23.55
22.80
23.29
23.29
6,822,089
Sep 28, 2026
24.30
24.46
23.47
23.47
23.47
12,915,974
Sep 25, 2026
21.92
22.45
21.92
22.11
22.11
2,812,326
Sep 24, 2026
22.11
22.48
22.04
22.27
22.27
3,580,441
Sep 23, 2026
22.57
22.97
22.24
22.80
22.80
3,784,389
Sep 22, 2026
22.19
22.43
21.93
21.93
21.93
2,645,209
Sep 21, 2026
21.91
22.25
21.83
21.97
21.97
2,507,052
Sep 18, 2026
22.00
22.34
21.90
22.21
22.21
8,250,881
Sep 17, 2026
21.89
21.95
21.47
21.69
21.69
5,006,457
Sep 16, 2026
22.00
22.24
21.45
22.09
22.09
4,196,613
Sep 15, 2026
22.25
22.30
21.73
22.04
22.04
6,127,419
Sep 14, 2026
22.18
22.83
21.96
22.63
22.63
4,944,792
Sep 11, 2026
21.60
22.08
21.39
22.08
22.08
3,263,432
Sep 10, 2026
22.66
22.75
22.37
22.54
22.54
3,936,172
Sep 9, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
22.69
23.05
22.55
22.86
22.86
4,096,791
Sep 8, 2026
23.29
23.67
23.17
23.32
23.02
3,242,497
Sep 7, 2026
23.13
23.46
22.88
23.29
22.99
3,155,319
Sep 4, 2026
23.80
23.82
23.02
23.17
22.87
5,000,511
Sep 3, 2026
23.09
23.27
22.78
23.17
22.87
4,607,026
Sep 2, 2026
22.60
22.81
22.25
22.58
22.29
5,858,130
Sep 1, 2026
23.60
23.71
23.36
23.69
23.39
5,505,820
Aug 31, 2026
23.71
23.95
23.29
23.44
23.14
10,071,387
Aug 28, 2026
24.34
24.78
24.12
24.78
24.46
6,840,018
Aug 27, 2026
23.83
24.34
23.70
24.34
24.03
7,908,280
Aug 26, 2026
24.20
24.81
23.94
24.10
23.79
9,156,461
Aug 25, 2026
24.30
24.72
24.11
24.54
24.22
7,090,768
Aug 24, 2026
24.50
24.50
23.78
24.39
24.08
6,721,775
Aug 21, 2026
24.02
24.17
23.31
23.97
23.66
7,934,097
Aug 20, 2026
23.80
24.44
23.78
23.94
23.63
8,737,099
Aug 19, 2026
21.84
22.72
21.76
22.54
22.25
5,644,943
Aug 18, 2026
22.95
23.23
22.31
22.47
22.18
6,404,598
Aug 17, 2026
22.62
23.19
22.54
23.19
22.89
4,832,063
Aug 14, 2026
22.55
22.74
22.14
22.52
22.23
5,697,770
Aug 13, 2026
23.33
23.48
22.99
23.04
22.74
5,652,926
Aug 12, 2026
22.86
23.28
22.74
22.96
22.66
5,402,523
Aug 11, 2026
22.80
23.51
22.75
22.81
22.52
7,252,754
Aug 10, 2026
23.55
23.55
22.74
23.01
22.71
4,961,394
Aug 7, 2026
22.19
22.70
22.19
22.70
22.41
6,127,890
Aug 6, 2026
22.65
22.89
22.04
22.19
21.90
6,915,561
Aug 5, 2026
20.72
21.49
20.63
21.49
21.21
5,551,000
Aug 4, 2026
19.98
20.50
19.77
20.32
20.06
4,356,853
Aug 3, 2026
19.50
20.01
19.38
19.91
19.65
3,209,090
Jul 31, 2026
20.50
20.66
19.90
19.90
19.64
6,590,080
Jul 30, 2026
20.95
20.95
19.89
20.02
19.76
4,420,092
Jul 29, 2026
20.25
20.74
20.15
20.70
20.43
5,705,109
Jul 28, 2026
20.18
20.28
19.89
20.25
19.99
3,679,750
Jul 27, 2026
20.51
20.74
20.26
20.36
20.10
2,831,209
Jul 24, 2026
20.20
20.39
19.76
19.93
19.67
3,369,926
Jul 23, 2026
20.72
21.14
20.70
20.74
20.47
8,798,504
Jul 22, 2026
20.20
20.51
19.88
20.35
20.09
5,470,853
Jul 21, 2026
19.14
19.66
18.79
19.66
19.41
3,743,146
Jul 20, 2026
19.27
19.27
18.77
19.04
18.80
3,561,283
Jul 17, 2026
19.45
19.54
19.04
19.24
18.99
4,171,809
Jul 16, 2026
19.95
20.22
19.83
20.07
19.81
3,030,285
Jul 15, 2026
20.20
20.39
19.92
20.09
19.83
4,384,907
Jul 14, 2026
19.55
19.92
19.11
19.88
19.62
4,104,505
Jul 13, 2026
19.98
20.15
19.82
19.90
19.64
2,940,582
Jul 10, 2026
20.50
20.65
20.28
20.48
20.22
2,629,651
Jul 9, 2026
19.60
20.13
19.42
20.13
19.87
3,344,336
Jul 8, 2026
20.20
20.46
19.90
20.31
20.05
4,635,569
Jul 7, 2026
22.11
22.11
20.66
20.66
20.39
4,342,066
Jul 6, 2026
22.00
22.29
21.61
21.77
21.49
4,559,386
Jul 3, 2026
21.01
22.16
21.01
22.16
21.87
7,157,749
Jul 2, 2026
19.56
19.83
19.17
19.83
19.57
5,211,328
Jul 1, 2026
18.90
19.02
18.68
18.80
18.56
3,449,563
Jun 30, 2026
20.06
20.06
18.92
18.95
18.71
7,964,044
Jun 29, 2026
20.72
20.91
20.07
20.12
19.86
4,133,907
Jun 26, 2026
20.25
20.59
20.08
20.59
20.33
3,822,433
Jun 25, 2026
20.14
20.37
19.73
19.92
19.66
5,182,074
Jun 24, 2026
20.80
20.80
20.33
20.59
20.33
5,366,424
Jun 23, 2026
21.05
21.15
20.53
20.62
20.35
3,716,024
Jun 22, 2026
20.52
21.34
20.41
21.20
20.93
4,392,905
Jun 19, 2026
21.33
21.33
20.67
20.87
20.60
14,128,870
Jun 18, 2026
21.50
21.63
21.14
21.50
21.22
6,206,722
Jun 17, 2026
21.55
22.04
21.45
21.85
21.57
4,221,281
Jun 16, 2026
20.99
21.46
20.85
21.30
21.03
6,197,457
Jun 15, 2026
20.14
20.89
19.94
20.79
20.52
6,885,538
Jun 12, 2026
19.23
19.51
19.07
19.26
19.01
5,068,900
Jun 11, 2026
17.80
18.51
17.55
18.32
18.08
7,942,248
Jun 10, 2026
18.80
19.11
18.33
18.54
18.30
6,168,947
Jun 9, 2026
18.10
19.44
18.10
19.22
18.97
8,264,838
Jun 5, 2026
20.41
20.60
19.88
19.88
19.62
6,396,707
Jun 4, 2026
21.00
21.12
20.31
20.39
20.13
6,840,471
Jun 3, 2026
22.00
22.79
21.71
21.71
21.43
16,765,890
Jun 2, 2026
20.05
21.09
19.55
21.03
20.76
15,340,906
Jun 1, 2026
18.75
18.98
18.51
18.51
18.27
4,642,378
May 29, 2026
19.11
19.13
18.81
18.81
18.57
14,764,990
May 28, 2026
19.17
19.39
18.05
18.20
17.97
8,125,704
May 27, 2026
19.79
19.99
19.63
19.67
19.42
4,865,979
May 26, 2026
20.00
20.17
19.50
19.68
19.43
4,396,160
May 25, 2026
19.65
20.02
19.58
19.91
19.65
5,016,300
May 22, 2026
19.22
19.31
18.71
18.83
18.59
10,159,613
May 21, 2026
18.77
19.42
18.65
18.94
18.70
13,501,300
May 20, 2026
19.80
19.85
19.26
19.35
19.10
6,160,016
May 19, 2026
20.35
20.35
19.64
19.86
19.60
4,070,509
May 18, 2026
20.00
20.16
19.53
20.00
19.74
5,310,208
May 15, 2026
20.90
21.03
20.34
20.50
20.24
5,322,317
May 14, 2026
21.71
21.72
21.08
21.13
20.86
4,446,795
May 13, 2026
21.55
21.86
21.34
21.64
21.36
3,592,084
May 12, 2026
21.36
21.71
21.08
21.42
21.14
6,618,687
May 11, 2026
21.03
21.42
20.75
20.75
20.48
6,420,536
May 8, 2026
21.25
21.72
21.06
21.16
20.89
7,908,590
May 7, 2026
21.43
21.70
21.11
21.70
21.42
12,664,325
May 6, 2026
20.65
20.80
20.20
20.79
20.52
8,636,878
May 5, 2026
20.41
20.92
20.36
20.82
20.55
5,696,707
May 4, 2026
21.10
21.40
20.95
21.10
20.83
3,284,274
May 1, 2026
21.70
21.99
21.13
21.17
20.90
5,179,247
Apr 30, 2026
20.92
21.06
20.80
21.00
20.73
11,643,148
Apr 29, 2026
21.24
21.59
21.16
21.59
21.31
6,312,793
Apr 28, 2026
21.60
21.90
21.32
21.50
21.22
5,957,191
Apr 27, 2026
21.72
22.14
21.46
22.14
21.86
4,740,311
Apr 24, 2026
21.98
22.37
21.72
21.86
21.58
7,344,130
Apr 23, 2026
22.80
22.92
22.31
22.65
22.36
6,016,422
Apr 22, 2026
22.92
23.46
22.74
22.80
22.51
6,705,571
Apr 21, 2026
23.40
23.81
23.34
23.66
23.36
3,932,070
Apr 20, 2026
23.74
24.03
23.30
23.84
23.53
4,313,576
Apr 17, 2026
23.85
24.07
23.57
23.76
23.45
7,260,399
Apr 16, 2026
24.32
24.48
24.08
24.30
23.99
6,758,772
Apr 15, 2026
24.35
24.80
24.20
24.69
24.37
7,888,628
Apr 14, 2026
23.08
24.14
23.08
23.97
23.66
4,053,086
Apr 13, 2026
23.60
24.00
23.17
24.00
23.69
4,361,437
Apr 10, 2026
24.47
24.63
23.74
24.48
24.17
7,017,511
Apr 9, 2026
23.68
24.47
23.40
24.47
24.16
7,246,023
Apr 8, 2026
23.33
24.06
23.32
23.93
23.62
8,522,259
Apr 7, 2026
22.50
22.94
22.10
22.35
22.06
5,565,284
Apr 2, 2026
22.77
23.00
21.72
21.91
21.63
8,914,170
Apr 1, 2026
21.80
22.10
21.61
22.10
21.82
10,199,409
Mar 31, 2026
19.98
20.50
19.47
20.36
20.10
8,995,575
Mar 30, 2026
19.03
19.51
18.91
19.51
19.26
14,342,258
Mar 27, 2026
18.19
18.57
18.00
18.55
18.31
5,919,926
Mar 26, 2026
18.96
18.96
18.51
18.76
18.52
5,837,305
Mar 25, 2026
18.10
18.96
18.05
18.80
18.56
9,563,396
Mar 24, 2026
17.95
18.06
17.37
17.57
17.34
11,263,179
Mar 23, 2026
17.65
17.83
17.07
17.21
16.99
14,074,042
Mar 20, 2026
18.42
18.90
18.30
18.50
18.26
28,992,823
Mar 19, 2026
19.80
19.84
18.95
18.96
18.72
10,802,402
Mar 18, 2026
20.73
21.19
20.52
20.95
20.68
7,584,869
Mar 17, 2026
20.70
20.80
20.14
20.66
20.39
8,531,577
Mar 16, 2026
21.53
21.53
20.44
20.58
20.32
13,233,425
Mar 13, 2026
23.50
23.50
21.67
21.75
21.47
17,543,784
Mar 12, 2026
26.69
26.82
26.13
26.77
26.43
7,018,153
Mar 11, 2026
26.50
26.93
26.29
26.75
26.41
6,294,842
Mar 10, 2026
26.03
26.29
25.69
25.96
25.63
6,367,214
Mar 9, 2026
26.70
26.80
25.05
25.31
24.98
8,721,901
Mar 6, 2026
28.70
28.75
26.98
26.98
26.63
7,326,215
Mar 5, 2026
29.05
29.70
28.82
29.36
28.98
5,028,506
Mar 4, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 4, 2026
28.40
29.98
28.35
29.93
29.54
6,276,120
Mar 3, 2026
30.94
31.18
30.38
30.71
30.07
4,985,705
Mar 2, 2026
31.00
31.96
30.93
31.73
31.07
4,686,300
Feb 27, 2026
30.25
30.57
29.75
30.28
29.65
7,450,678
Feb 26, 2026
30.59
30.69
29.49
29.62
29.00
7,429,488
Feb 25, 2026
29.80
30.63
29.70
30.39
29.75
5,319,916
Feb 24, 2026
30.44
30.93
29.19
29.76
29.14
5,263,100
Feb 23, 2026
28.73
29.43
28.42
29.30
28.69
4,110,760
Feb 20, 2026
28.35
28.79
28.17
28.33
27.74
5,665,679
Feb 19, 2026
28.60
28.63
28.05
28.36
27.77
4,677,726
Feb 18, 2026
27.90
28.02
27.51
28.02
27.43
3,325,369
Feb 17, 2026
28.46
28.63
27.99
28.23
27.64
2,751,536
Feb 16, 2026
29.40
29.44
28.40
28.46
27.87
4,672,634
Feb 13, 2026
28.54
29.08
27.89
28.37
27.78
6,737,189
Feb 12, 2026
28.42
30.21
28.31
29.39
28.78
6,189,671
Feb 11, 2026
28.20
28.41
27.63
28.26
27.67
6,101,543
Feb 10, 2026
28.09
28.26
27.77
28.23
27.64
3,645,476
Feb 9, 2026
27.47
27.74
27.18
27.72
27.14
5,394,149
Feb 6, 2026
26.93
27.20
26.30
26.77
26.21
6,955,267
Feb 5, 2026
28.12
28.43
26.95
27.24
26.67
7,517,113
Feb 4, 2026
27.87
28.69
27.77
28.55
27.95
5,608,770
Feb 3, 2026
26.70
27.65
26.55
26.89
26.33
9,669,255
Feb 2, 2026
26.65
27.53
25.95
26.60
26.04
11,678,111
Jan 30, 2026
28.30
29.75
28.30
28.94
28.34
13,153,998
Jan 29, 2026
29.00
29.55
28.88
29.49
28.87
10,210,430
Jan 28, 2026
27.70
28.86
27.66
28.60
28.00
5,654,714
Jan 27, 2026
28.07
28.29
27.58
27.70
27.12
6,176,549
Jan 23, 2026
27.02
28.11
26.87
27.60
27.02
7,778,969
Jan 22, 2026
28.07
28.27
25.97
26.18
25.63
8,841,178
Jan 21, 2026
28.51
28.77
28.04
28.59
27.99
5,243,483
Jan 20, 2026
27.96
28.08
27.47
27.98
27.40
4,548,961
Jan 19, 2026
26.88
27.85
26.74
27.68
27.10
2,956,890
Jan 16, 2026
27.57
27.66
26.57
26.83
26.27
7,548,198
Jan 15, 2026
26.85
27.43
26.66
27.11
26.54
9,103,422
Jan 14, 2026
26.85
26.98
26.28
26.73
26.17
5,168,894
Jan 13, 2026
26.00
26.59
25.58
26.35
25.80
5,090,627
Jan 12, 2026
24.90
25.62
24.83
25.43
24.90
6,751,585
Jan 9, 2026
24.96
25.35
24.54
24.72
24.20
6,531,026
Jan 8, 2026
24.80
25.08
24.57
24.60
24.09
6,478,324
Jan 7, 2026
25.22
25.69
24.86
25.36
24.83
4,699,257
Jan 6, 2026
25.90
25.90
24.81
25.15
24.62
5,900,474
Jan 5, 2026
24.43
24.95
24.09
24.95
24.43
4,883,212
Jan 2, 2026
24.56
24.80
23.67
24.43
23.92
8,588,715
Dec 31, 2025
26.36
26.73
26.29
26.73
26.17
2,287,098
Dec 30, 2025
25.79
26.40
25.54
26.28
25.73
3,254,224
Dec 29, 2025
27.40
27.61
26.58
26.81
26.25
2,733,682
Dec 24, 2025
27.02
27.22
26.74
27.01
26.45
2,762,134
Dec 23, 2025
26.78
27.00
26.50
26.70
26.14
4,296,139
Dec 22, 2025
26.20
26.88
25.80
26.87
26.31
4,731,684
Dec 19, 2025
26.70
26.71
25.74
25.82
25.28
29,248,120
Dec 18, 2025
26.87
27.14
26.34
26.72
26.16
6,429,164
Dec 17, 2025
26.34
27.14
26.10
27.12
26.55
5,784,269
Dec 16, 2025
26.90
26.90
25.93
26.14
25.59
7,308,591
Dec 15, 2025
27.19
27.30
26.35
26.77
26.21
7,107,307
Dec 12, 2025
27.57
27.65
26.95
27.33
26.76
4,396,703
Dec 11, 2025
27.03
27.31
26.36
26.57
26.01
7,218,228
Dec 10, 2025
26.21
26.97
26.19
26.97
26.41
6,338,970
Dec 9, 2025
25.78
25.99
25.51
25.67
25.13
4,149,863
Dec 8, 2025
26.31
26.32
25.73
25.97
25.43
5,864,223
Dec 5, 2025
26.85
26.85
26.02
26.33
25.78
3,849,895
Dec 4, 2025
26.70
26.81
26.05
26.09
25.54
5,139,794
Dec 3, 2025
26.80
27.09
26.65
27.09
26.52
3,141,069
Dec 2, 2025
27.20
27.69
26.82
27.11
26.54
4,400,803
Dec 1, 2025
27.70
27.99
27.20
27.20
26.63
4,853,002
Nov 28, 2025
26.90
27.48
26.85
27.16
26.59
3,433,873
Nov 27, 2025
27.54
27.92
26.81
26.96
26.40
3,100,905
Nov 26, 2025
26.31
26.76
25.73
26.76
26.20
3,241,617
Nov 25, 2025
26.78
26.78
26.07
26.29
25.74
7,976,890
Nov 24, 2025
25.95
26.09
25.56
25.78
25.24
8,046,966
Nov 21, 2025
25.03
25.88
25.03
25.50
24.97
6,691,317
Nov 20, 2025
25.60
26.57
25.60
26.56
26.00
3,826,522
Nov 19, 2025
25.70
26.01
25.38
25.59
25.06
3,919,536
Nov 18, 2025
26.21
26.31
24.88
24.88
24.36
5,354,213
Nov 17, 2025
26.50
26.72
26.06
26.36
25.81
3,877,248
Nov 14, 2025
25.00
26.50
25.00
26.50
25.95
5,261,592
Nov 13, 2025
26.50
27.02
26.40
27.02
26.46
4,202,512
Nov 12, 2025
25.97
26.50
25.92
26.35
25.80
3,387,103
Nov 11, 2025
25.89
26.46
25.86
25.99
25.45
4,399,173
Nov 10, 2025
24.74
25.26
24.60
25.19
24.66
3,371,786
Nov 7, 2025
24.40
24.80
24.31
24.34
23.83
3,602,382
Nov 6, 2025
24.20
24.55
24.16
24.47
23.96
6,007,634
Nov 5, 2025
23.40
23.80
22.98
23.80
23.30
4,387,489
Nov 4, 2025
24.64
24.68
23.91
23.91
23.41
3,742,610
Nov 3, 2025
24.45
24.49
23.86
24.11
23.61
3,042,365
Oct 31, 2025
23.98
24.83
23.91
24.61
24.10
10,958,549
Oct 30, 2025
23.30
24.00
23.30
23.79
23.29
5,043,280
