National Storage REIT (ASX:NSR)
Australia · Delayed Price · Currency is AUD 2.750
0.00 (0.00%)
At close: Jan 16, 2026
National Storage REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 2.75 | 2.75 | 2.74 | 2.75 | 2.75 | - | 4,046,774 |
| Jan 15, 2026 | 2.76 | 2.76 | 2.74 | 2.75 | 2.75 | -0.36% | 7,822,453 |
| Jan 14, 2026 | 2.76 | 2.76 | 2.75 | 2.76 | 2.76 | 0.36% | 2,718,454 |
| Jan 13, 2026 | 2.75 | 2.85 | 2.74 | 2.75 | 2.75 | - | 10,292,706 |
| Jan 12, 2026 | 2.75 | 2.76 | 2.74 | 2.75 | 2.75 | - | 3,177,860 |
| Jan 9, 2026 | 2.75 | 2.75 | 2.74 | 2.75 | 2.75 | 0.36% | 22,003,440 |
| Jan 8, 2026 | 2.74 | 2.75 | 2.74 | 2.74 | 2.74 | - | 11,732,284 |
| Jan 7, 2026 | 2.73 | 2.75 | 2.73 | 2.74 | 2.74 | 0.37% | 10,273,519 |
| Jan 6, 2026 | 2.74 | 2.74 | 2.73 | 2.73 | 2.73 | - | 24,363,800 |
| Jan 5, 2026 | 2.74 | 2.74 | 2.73 | 2.73 | 2.73 | -0.36% | 9,379,308 |
| Jan 2, 2026 | 2.73 | 2.74 | 2.73 | 2.74 | 2.74 | 0.37% | 4,571,013 |
| Dec 31, 2025 | 2.73 | 2.74 | 2.73 | 2.73 | 2.73 | - | 5,843,461 |
| Dec 30, 2025 | 2.74 | 2.74 | 2.73 | 2.73 | 2.73 | -2.15% | 4,254,651 |
| Dec 29, 2025 | 2.79 | 2.80 | 2.79 | 2.79 | 2.73 | - | 3,250,934 |
| Dec 24, 2025 | 2.80 | 2.80 | 2.79 | 2.79 | 2.73 | - | 16,802,130 |
| Dec 23, 2025 | 2.79 | 2.80 | 2.79 | 2.79 | 2.73 | - | 10,025,390 |
| Dec 22, 2025 | 2.79 | 2.80 | 2.78 | 2.79 | 2.73 | - | 7,413,716 |
| Dec 19, 2025 | 2.79 | 2.79 | 2.78 | 2.79 | 2.73 | 0.36% | 14,738,760 |
| Dec 18, 2025 | 2.79 | 2.79 | 2.78 | 2.78 | 2.72 | - | 14,159,280 |
| Dec 17, 2025 | 2.79 | 2.79 | 2.78 | 2.78 | 2.72 | - | 20,300,620 |
| Dec 16, 2025 | 2.78 | 2.79 | 2.78 | 2.78 | 2.72 | - | 12,557,920 |
| Dec 15, 2025 | 2.79 | 2.79 | 2.78 | 2.78 | 2.72 | - | 17,644,660 |
| Dec 12, 2025 | 2.78 | 2.79 | 2.78 | 2.78 | 2.72 | - | 26,321,270 |
| Dec 11, 2025 | 2.78 | 2.79 | 2.78 | 2.78 | 2.72 | - | 57,209,990 |
| Dec 10, 2025 | 2.79 | 2.80 | 2.78 | 2.78 | 2.72 | -0.36% | 42,296,180 |
| Dec 9, 2025 | 2.80 | 2.80 | 2.79 | 2.79 | 2.73 | - | 31,103,120 |
| Dec 8, 2025 | 2.80 | 2.81 | 2.78 | 2.79 | 2.73 | 2.20% | 65,175,120 |
| Dec 5, 2025 | 2.71 | 2.73 | 2.70 | 2.73 | 2.67 | 0.74% | 13,904,880 |
| Dec 4, 2025 | 2.71 | 2.72 | 2.70 | 2.71 | 2.65 | 0.37% | 15,391,300 |
| Dec 3, 2025 | 2.71 | 2.72 | 2.70 | 2.70 | 2.64 | -0.37% | 36,370,950 |
| Dec 2, 2025 | 2.70 | 2.72 | 2.69 | 2.71 | 2.65 | 0.74% | 25,474,020 |
| Dec 1, 2025 | 2.71 | 2.71 | 2.69 | 2.69 | 2.63 | -0.74% | 18,930,620 |
| Nov 28, 2025 | 2.70 | 2.72 | 2.70 | 2.71 | 2.65 | 1.12% | 36,971,480 |
| Nov 27, 2025 | 2.71 | 2.72 | 2.68 | 2.68 | 2.62 | -0.74% | 68,537,110 |
| Nov 26, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.64 | 19.47% | 6,239,466 |
| Nov 25, 2025 | 2.27 | 2.29 | 2.25 | 2.26 | 2.21 | -0.44% | 2,807,838 |
| Nov 24, 2025 | 2.27 | 2.29 | 2.25 | 2.27 | 2.22 | 0.89% | 9,738,827 |
| Nov 21, 2025 | 2.28 | 2.28 | 2.24 | 2.25 | 2.20 | -0.88% | 2,412,285 |
| Nov 20, 2025 | 2.23 | 2.29 | 2.23 | 2.27 | 2.22 | - | 2,457,535 |
| Nov 19, 2025 | 2.27 | 2.28 | 2.25 | 2.27 | 2.22 | 0.44% | 2,772,880 |
| Nov 18, 2025 | 2.27 | 2.28 | 2.26 | 2.26 | 2.21 | - | 3,277,822 |
| Nov 17, 2025 | 2.25 | 2.26 | 2.23 | 2.26 | 2.21 | 0.44% | 2,062,091 |
| Nov 14, 2025 | 2.23 | 2.26 | 2.22 | 2.25 | 2.20 | 0.45% | 2,340,364 |
| Nov 13, 2025 | 2.31 | 2.31 | 2.23 | 2.24 | 2.19 | -2.18% | 6,275,691 |
| Nov 12, 2025 | 2.29 | 2.33 | 2.28 | 2.29 | 2.24 | - | 4,354,975 |
| Nov 11, 2025 | 2.27 | 2.30 | 2.27 | 2.29 | 2.24 | 0.88% | 3,180,558 |
| Nov 10, 2025 | 2.27 | 2.29 | 2.26 | 2.27 | 2.22 | - | 2,403,487 |
| Nov 7, 2025 | 2.28 | 2.29 | 2.26 | 2.27 | 2.22 | 0.44% | 5,157,130 |
| Nov 6, 2025 | 2.24 | 2.29 | 2.24 | 2.26 | 2.21 | 0.44% | 3,402,496 |
| Nov 5, 2025 | 2.25 | 2.25 | 2.22 | 2.25 | 2.20 | -0.88% | 8,661,323 |