National Storage REIT (ASX:NSR)
Australia · Delayed Price · Currency is AUD 2.780
+0.010 (0.36%)
Feb 26, 2026, 4:10 PM AEST
National Storage REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 2.78 | 2.78 | 2.77 | 2.77 | 2.77 | -0.36% | 2,118,636 |
| Feb 24, 2026 | 2.78 | 2.78 | 2.77 | 2.78 | 2.78 | 0.36% | 3,142,085 |
| Feb 23, 2026 | 2.77 | 2.77 | 2.76 | 2.77 | 2.77 | 0.36% | 4,068,046 |
| Feb 20, 2026 | 2.77 | 2.77 | 2.76 | 2.76 | 2.76 | -0.36% | 7,267,611 |
| Feb 19, 2026 | 2.77 | 2.77 | 2.76 | 2.77 | 2.77 | 0.36% | 12,086,070 |
| Feb 18, 2026 | 2.77 | 2.77 | 2.76 | 2.76 | 2.76 | -0.36% | 3,480,199 |
| Feb 17, 2026 | 2.77 | 2.77 | 2.76 | 2.77 | 2.77 | 0.36% | 4,221,320 |
| Feb 16, 2026 | 2.76 | 2.76 | 2.75 | 2.76 | 2.76 | 0.36% | 4,679,855 |
| Feb 13, 2026 | 2.75 | 2.77 | 2.75 | 2.75 | 2.75 | - | 17,570,040 |
| Feb 12, 2026 | 2.75 | 2.76 | 2.75 | 2.75 | 2.75 | - | 11,668,590 |
| Feb 11, 2026 | 2.75 | 2.76 | 2.75 | 2.75 | 2.75 | -0.36% | 2,676,193 |
| Feb 10, 2026 | 2.76 | 2.76 | 2.75 | 2.76 | 2.76 | - | 3,391,386 |
| Feb 9, 2026 | 2.75 | 2.76 | 2.75 | 2.76 | 2.76 | 0.36% | 5,587,410 |
| Feb 6, 2026 | 2.75 | 2.76 | 2.75 | 2.75 | 2.75 | - | 10,987,060 |
| Feb 5, 2026 | 2.76 | 2.76 | 2.75 | 2.75 | 2.75 | - | 15,567,400 |
| Feb 4, 2026 | 2.76 | 2.77 | 2.75 | 2.75 | 2.75 | - | 4,678,332 |
| Feb 3, 2026 | 2.77 | 2.77 | 2.75 | 2.75 | 2.75 | -0.72% | 11,335,500 |
| Feb 2, 2026 | 2.76 | 2.77 | 2.76 | 2.77 | 2.77 | 0.36% | 3,759,014 |
| Jan 30, 2026 | 2.77 | 2.77 | 2.76 | 2.76 | 2.76 | -0.36% | 8,015,356 |
| Jan 29, 2026 | 2.75 | 2.78 | 2.75 | 2.77 | 2.77 | 0.73% | 3,762,084 |
| Jan 28, 2026 | 2.75 | 2.76 | 2.75 | 2.75 | 2.75 | - | 13,823,593 |
| Jan 27, 2026 | 2.74 | 2.76 | 2.74 | 2.75 | 2.75 | - | 5,726,109 |
| Jan 23, 2026 | 2.75 | 2.75 | 2.74 | 2.75 | 2.75 | - | 6,114,746 |
| Jan 22, 2026 | 2.75 | 2.76 | 2.74 | 2.75 | 2.75 | - | 3,318,656 |
| Jan 21, 2026 | 2.75 | 2.75 | 2.74 | 2.75 | 2.75 | 0.36% | 4,492,677 |
| Jan 20, 2026 | 2.74 | 2.75 | 2.74 | 2.74 | 2.74 | - | 3,462,798 |
| Jan 19, 2026 | 2.75 | 2.76 | 2.74 | 2.74 | 2.74 | -0.36% | 4,013,431 |
| 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 |