Northern Star Resources Limited (ASX:NST)
Australia · Delayed Price · Currency is AUD 18.89
+0.02 (0.11%)
Aug 29, 2025, 4:11 PM AEST
Northern Star Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 18.91 | 18.99 | 18.71 | 18.89 | 18.89 | 0.11% | 7,832,669 |
| Aug 28, 2025 | 19.05 | 19.10 | 18.73 | 18.87 | 18.87 | -0.32% | 4,769,783 |
| Aug 27, 2025 | 19.20 | 19.46 | 18.80 | 18.93 | 18.93 | 1.77% | 5,766,383 |
| Aug 26, 2025 | 18.34 | 18.77 | 18.34 | 18.60 | 18.60 | 0.16% | 10,315,411 |
| Aug 25, 2025 | 18.36 | 18.74 | 18.32 | 18.57 | 18.57 | 2.82% | 5,642,659 |
| Aug 22, 2025 | 18.38 | 18.45 | 18.01 | 18.06 | 18.06 | -1.37% | 9,344,368 |
| Aug 21, 2025 | 18.79 | 18.90 | 18.13 | 18.31 | 18.31 | 0.49% | 6,996,302 |
| Aug 20, 2025 | 17.88 | 18.26 | 17.59 | 18.22 | 18.22 | -0.11% | 4,885,589 |
| Aug 19, 2025 | 18.12 | 18.40 | 18.07 | 18.24 | 18.24 | -0.22% | 4,276,304 |
| Aug 18, 2025 | 18.35 | 18.44 | 18.03 | 18.28 | 18.28 | -0.22% | 4,307,794 |
| Aug 15, 2025 | 17.80 | 18.33 | 17.80 | 18.32 | 18.32 | 1.78% | 4,208,125 |
| Aug 14, 2025 | 17.95 | 18.11 | 17.87 | 18.00 | 18.00 | 1.24% | 4,515,826 |
| Aug 13, 2025 | 17.44 | 17.89 | 17.37 | 17.78 | 17.78 | 1.14% | 3,862,755 |
| Aug 12, 2025 | 17.50 | 17.69 | 17.25 | 17.58 | 17.58 | -0.96% | 6,185,447 |
| Aug 11, 2025 | 17.86 | 17.96 | 17.66 | 17.75 | 17.75 | -1.83% | 5,689,911 |
| Aug 8, 2025 | 17.51 | 18.29 | 17.51 | 18.08 | 18.08 | 3.97% | 10,992,189 |
| Aug 7, 2025 | 17.03 | 17.57 | 17.03 | 17.39 | 17.39 | 1.52% | 8,800,485 |
| Aug 6, 2025 | 16.61 | 17.26 | 16.55 | 17.13 | 17.13 | 4.96% | 12,081,854 |
| Aug 5, 2025 | 16.38 | 16.74 | 16.27 | 16.32 | 16.32 | 0.99% | 7,824,565 |
| Aug 4, 2025 | 15.85 | 16.29 | 15.69 | 16.16 | 16.16 | 5.62% | 8,341,618 |
| Aug 1, 2025 | 15.57 | 15.61 | 15.30 | 15.30 | 15.30 | -1.73% | 4,592,333 |
| Jul 31, 2025 | 15.63 | 15.65 | 15.44 | 15.57 | 15.57 | -2.20% | 5,818,621 |
| Jul 30, 2025 | 16.00 | 16.15 | 15.88 | 15.92 | 15.92 | - | 3,768,430 |
| Jul 29, 2025 | 15.80 | 16.04 | 15.65 | 15.92 | 15.92 | - | 4,892,498 |
| Jul 28, 2025 | 16.00 | 16.21 | 15.88 | 15.92 | 15.92 | 0.70% | 4,425,204 |
| Jul 25, 2025 | 16.03 | 16.13 | 15.75 | 15.81 | 15.81 | -2.83% | 7,230,484 |
| Jul 24, 2025 | 16.29 | 16.87 | 16.00 | 16.27 | 16.27 | -2.40% | 8,602,137 |
| Jul 23, 2025 | 16.99 | 17.09 | 16.67 | 16.67 | 16.67 | 1.09% | 4,849,488 |
| Jul 22, 2025 | 16.56 | 16.75 | 16.49 | 16.49 | 16.49 | 1.29% | 4,323,688 |
| Jul 21, 2025 | 16.63 | 16.63 | 16.15 | 16.28 | 16.28 | -1.45% | 4,805,578 |
| Jul 18, 2025 | 16.47 | 16.63 | 16.36 | 16.52 | 16.52 | 1.10% | 4,638,283 |
| Jul 17, 2025 | 16.43 | 16.63 | 16.28 | 16.34 | 16.34 | -0.49% | 6,857,248 |
| Jul 16, 2025 | 16.54 | 16.62 | 16.33 | 16.42 | 16.42 | -2.15% | 5,548,609 |
| Jul 15, 2025 | 16.55 | 16.82 | 16.48 | 16.78 | 16.78 | 1.51% | 5,317,911 |
| Jul 14, 2025 | 16.47 | 16.77 | 16.41 | 16.53 | 16.53 | 1.72% | 5,946,389 |
| Jul 11, 2025 | 16.47 | 16.56 | 16.13 | 16.25 | 16.25 | -2.23% | 8,367,409 |
| Jul 10, 2025 | 16.57 | 16.65 | 16.30 | 16.62 | 16.62 | 1.53% | 5,671,609 |
| Jul 9, 2025 | 16.07 | 16.46 | 16.07 | 16.37 | 16.37 | -3.36% | 7,627,157 |
| Jul 8, 2025 | 16.14 | 17.23 | 16.14 | 16.94 | 16.94 | 0.83% | 9,304,902 |
| Jul 7, 2025 | 17.84 | 17.85 | 16.73 | 16.80 | 16.80 | -8.65% | 10,959,256 |
| Jul 4, 2025 | 18.50 | 18.60 | 18.22 | 18.39 | 18.39 | -0.92% | 3,290,607 |
| Jul 3, 2025 | 18.61 | 18.73 | 18.36 | 18.56 | 18.56 | -1.12% | 5,670,459 |
| Jul 2, 2025 | 18.78 | 18.90 | 18.51 | 18.77 | 18.77 | -0.11% | 7,265,085 |
| Jul 1, 2025 | 18.87 | 19.09 | 18.54 | 18.79 | 18.79 | 1.29% | 7,150,752 |
| Jun 30, 2025 | 18.17 | 18.59 | 18.10 | 18.55 | 18.55 | 1.20% | 9,513,611 |
| Jun 27, 2025 | 18.95 | 19.08 | 18.19 | 18.33 | 18.33 | -2.71% | 8,685,435 |
| Jun 26, 2025 | 19.16 | 19.24 | 18.67 | 18.84 | 18.84 | -2.28% | 9,338,949 |
| Jun 25, 2025 | 19.40 | 19.49 | 19.13 | 19.28 | 19.28 | -2.63% | 8,225,305 |
| Jun 24, 2025 | 20.45 | 20.45 | 19.67 | 19.80 | 19.80 | -0.40% | 8,483,495 |
| Jun 23, 2025 | 20.70 | 20.72 | 19.88 | 19.88 | 19.88 | -3.12% | 7,244,240 |