Northern Star Resources Ltd NST
ASX · Australien · Nicht-Energie-Rohstoffe
AUD 24,02+0,27 (+1,14 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 24,02 | +1,14 % | AUD 23,86 | AUD 24,33 | AUD 23,86 | 6,91M |
| 2026-10-01 | AUD 23,75 | -4,12 % | AUD 24,14 | AUD 24,56 | AUD 23,61 | 5,99M |
| 2026-09-30 | AUD 24,77 | +6,35 % | AUD 24,81 | AUD 25,59 | AUD 24,56 | 12,31M |
| 2026-09-29 | AUD 23,29 | -0,77 % | AUD 22,99 | AUD 23,55 | AUD 22,80 | 6,82M |
| 2026-09-28 | AUD 23,47 | +6,15 % | AUD 24,30 | AUD 24,46 | AUD 23,47 | 12,92M |
| 2026-09-25 | AUD 22,11 | -0,72 % | AUD 21,92 | AUD 22,45 | AUD 21,92 | 2,81M |
| 2026-09-24 | AUD 22,27 | -2,32 % | AUD 22,11 | AUD 22,48 | AUD 22,04 | 3,58M |
| 2026-09-23 | AUD 22,80 | +3,97 % | AUD 22,57 | AUD 22,97 | AUD 22,24 | 3,78M |
| 2026-09-22 | AUD 21,93 | -0,18 % | AUD 22,19 | AUD 22,43 | AUD 21,93 | 2,65M |
| 2026-09-21 | AUD 21,97 | -1,08 % | AUD 21,91 | AUD 22,25 | AUD 21,83 | 2,51M |
| 2026-09-18 | AUD 22,21 | +2,40 % | AUD 22,00 | AUD 22,34 | AUD 21,90 | 8,25M |
| 2026-09-17 | AUD 21,69 | -1,81 % | AUD 21,89 | AUD 21,95 | AUD 21,47 | 5,01M |
| 2026-09-16 | AUD 22,09 | +0,23 % | AUD 22,00 | AUD 22,24 | AUD 21,45 | 4,20M |
| 2026-09-15 | AUD 22,04 | -2,61 % | AUD 22,25 | AUD 22,30 | AUD 21,73 | 6,13M |
| 2026-09-14 | AUD 22,63 | +2,49 % | AUD 22,18 | AUD 22,83 | AUD 21,96 | 4,94M |
| 2026-09-11 | AUD 22,08 | -2,04 % | AUD 21,60 | AUD 22,08 | AUD 21,39 | 3,26M |
| 2026-09-10 | AUD 22,54 | -1,40 % | AUD 22,66 | AUD 22,75 | AUD 22,37 | 3,94M |
| 2026-09-09 | AUD 22,86 | -1,97 % | AUD 22,69 | AUD 23,05 | AUD 22,55 | 4,10M |
| 2026-09-08 | AUD 23,32 | +0,13 % | AUD 23,29 | AUD 23,67 | AUD 23,17 | 3,24M |
| 2026-09-07 | AUD 23,29 | +0,52 % | AUD 23,13 | AUD 23,46 | AUD 22,88 | 3,16M |
| 2026-09-04 | AUD 23,17 | 0,00 % | AUD 23,80 | AUD 23,82 | AUD 23,02 | 5,00M |
| 2026-09-03 | AUD 23,17 | +2,61 % | AUD 23,09 | AUD 23,27 | AUD 22,78 | 4,61M |
| 2026-09-02 | AUD 22,58 | -4,69 % | AUD 22,60 | AUD 22,81 | AUD 22,25 | 5,86M |
| 2026-09-01 | AUD 23,69 | +1,07 % | AUD 23,60 | AUD 23,71 | AUD 23,36 | 5,51M |
| 2026-08-31 | AUD 23,44 | -5,41 % | AUD 23,71 | AUD 23,95 | AUD 23,29 | 10,07M |
| 2026-08-28 | AUD 24,78 | +1,81 % | AUD 24,34 | AUD 24,78 | AUD 24,12 | 6,84M |
| 2026-08-27 | AUD 24,34 | +1,00 % | AUD 23,83 | AUD 24,34 | AUD 23,70 | 7,91M |
| 2026-08-26 | AUD 24,10 | -1,79 % | AUD 24,20 | AUD 24,81 | AUD 23,94 | 9,16M |
| 2026-08-25 | AUD 24,54 | +0,62 % | AUD 24,30 | AUD 24,72 | AUD 24,11 | 7,09M |
| 2026-08-24 | AUD 24,39 | +1,75 % | AUD 24,50 | AUD 24,50 | AUD 23,78 | 6,72M |
| 2026-08-21 | AUD 23,97 | +0,13 % | AUD 24,02 | AUD 24,17 | AUD 23,31 | 7,93M |
| 2026-08-20 | AUD 23,94 | +6,21 % | AUD 23,80 | AUD 24,44 | AUD 23,78 | 8,74M |
| 2026-08-19 | AUD 22,54 | +0,31 % | AUD 21,84 | AUD 22,72 | AUD 21,76 | 5,64M |
| 2026-08-18 | AUD 22,47 | -3,10 % | AUD 22,95 | AUD 23,23 | AUD 22,31 | 6,40M |
| 2026-08-17 | AUD 23,19 | +2,98 % | AUD 22,62 | AUD 23,19 | AUD 22,54 | 4,83M |
| 2026-08-14 | AUD 22,52 | -2,26 % | AUD 22,55 | AUD 22,74 | AUD 22,14 | 5,70M |
| 2026-08-13 | AUD 23,04 | +0,35 % | AUD 23,33 | AUD 23,48 | AUD 22,99 | 5,65M |
| 2026-08-12 | AUD 22,96 | +0,66 % | AUD 22,86 | AUD 23,28 | AUD 22,74 | 5,40M |
| 2026-08-11 | AUD 22,81 | -0,87 % | AUD 22,80 | AUD 23,51 | AUD 22,75 | 7,25M |
| 2026-08-10 | AUD 23,01 | +1,37 % | AUD 23,55 | AUD 23,55 | AUD 22,74 | 4,96M |
| 2026-08-07 | AUD 22,70 | +2,30 % | AUD 22,19 | AUD 22,70 | AUD 22,19 | 6,13M |
| 2026-08-06 | AUD 22,19 | +3,26 % | AUD 22,65 | AUD 22,89 | AUD 22,04 | 6,92M |
| 2026-08-05 | AUD 21,49 | +5,76 % | AUD 20,72 | AUD 21,49 | AUD 20,63 | 5,55M |
| 2026-08-04 | AUD 20,32 | +2,06 % | AUD 19,98 | AUD 20,50 | AUD 19,77 | 4,36M |
| 2026-08-03 | AUD 19,91 | +0,05 % | AUD 19,50 | AUD 20,01 | AUD 19,38 | 3,21M |
| 2026-07-31 | AUD 19,90 | -0,60 % | AUD 20,50 | AUD 20,66 | AUD 19,90 | 6,59M |
| 2026-07-30 | AUD 20,02 | -3,29 % | AUD 20,95 | AUD 20,95 | AUD 19,89 | 4,42M |
| 2026-07-29 | AUD 20,70 | +2,22 % | AUD 20,25 | AUD 20,74 | AUD 20,15 | 5,71M |
| 2026-07-28 | AUD 20,25 | -0,54 % | AUD 20,18 | AUD 20,28 | AUD 19,89 | 3,68M |
| 2026-07-27 | AUD 20,36 | +2,16 % | AUD 20,51 | AUD 20,74 | AUD 20,26 | 2,83M |
| 2026-07-24 | AUD 19,93 | -3,91 % | AUD 20,20 | AUD 20,39 | AUD 19,76 | 3,37M |
| 2026-07-23 | AUD 20,74 | +1,92 % | AUD 20,72 | AUD 21,14 | AUD 20,70 | 8,80M |
| 2026-07-22 | AUD 20,35 | +3,51 % | AUD 20,20 | AUD 20,51 | AUD 19,88 | 5,47M |
| 2026-07-21 | AUD 19,66 | +3,26 % | AUD 19,14 | AUD 19,66 | AUD 18,79 | 3,74M |
| 2026-07-20 | AUD 19,04 | -1,04 % | AUD 19,27 | AUD 19,27 | AUD 18,77 | 3,56M |
| 2026-07-17 | AUD 19,24 | -4,14 % | AUD 19,45 | AUD 19,54 | AUD 19,04 | 4,17M |
| 2026-07-16 | AUD 20,07 | -0,10 % | AUD 19,95 | AUD 20,22 | AUD 19,83 | 3,03M |
| 2026-07-15 | AUD 20,09 | +1,06 % | AUD 20,20 | AUD 20,39 | AUD 19,92 | 4,38M |
| 2026-07-14 | AUD 19,88 | -0,10 % | AUD 19,55 | AUD 19,92 | AUD 19,11 | 4,10M |
| 2026-07-13 | AUD 19,90 | -2,83 % | AUD 19,98 | AUD 20,15 | AUD 19,82 | 2,94M |
| 2026-07-10 | AUD 20,48 | +1,74 % | AUD 20,50 | AUD 20,65 | AUD 20,28 | 2,63M |
| 2026-07-09 | AUD 20,13 | -0,89 % | AUD 19,60 | AUD 20,13 | AUD 19,42 | 3,34M |
| 2026-07-08 | AUD 20,31 | -1,69 % | AUD 20,20 | AUD 20,46 | AUD 19,90 | 4,64M |
| 2026-07-07 | AUD 20,66 | -5,10 % | AUD 22,11 | AUD 22,11 | AUD 20,66 | 4,34M |
| 2026-07-06 | AUD 21,77 | -1,76 % | AUD 22,00 | AUD 22,29 | AUD 21,61 | 4,56M |
| 2026-07-03 | AUD 22,16 | +11,75 % | AUD 21,01 | AUD 22,16 | AUD 21,01 | 7,16M |
| 2026-07-02 | AUD 19,83 | +5,48 % | AUD 19,56 | AUD 19,83 | AUD 19,17 | 5,21M |
| 2026-07-01 | AUD 18,80 | -0,79 % | AUD 18,90 | AUD 19,02 | AUD 18,68 | 3,45M |
| 2026-06-30 | AUD 18,95 | -5,82 % | AUD 20,06 | AUD 20,06 | AUD 18,92 | 7,96M |
| 2026-06-29 | AUD 20,12 | -2,28 % | AUD 20,72 | AUD 20,91 | AUD 20,07 | 4,13M |
| 2026-06-26 | AUD 20,59 | +3,36 % | AUD 20,25 | AUD 20,59 | AUD 20,08 | 3,82M |
| 2026-06-25 | AUD 19,92 | -3,25 % | AUD 20,14 | AUD 20,37 | AUD 19,73 | 5,18M |
| 2026-06-24 | AUD 20,59 | -0,15 % | AUD 20,80 | AUD 20,80 | AUD 20,33 | 5,37M |
| 2026-06-23 | AUD 20,62 | -2,74 % | AUD 21,05 | AUD 21,15 | AUD 20,53 | 3,72M |
| 2026-06-22 | AUD 21,20 | +1,58 % | AUD 20,52 | AUD 21,34 | AUD 20,41 | 4,39M |
| 2026-06-19 | AUD 20,87 | -2,93 % | AUD 21,33 | AUD 21,33 | AUD 20,67 | 14,13M |
| 2026-06-18 | AUD 21,50 | -1,60 % | AUD 21,50 | AUD 21,63 | AUD 21,14 | 6,21M |
| 2026-06-17 | AUD 21,85 | +2,58 % | AUD 21,55 | AUD 22,04 | AUD 21,45 | 4,22M |
| 2026-06-16 | AUD 21,30 | +2,45 % | AUD 20,99 | AUD 21,46 | AUD 20,85 | 6,20M |
| 2026-06-15 | AUD 20,79 | +7,94 % | AUD 20,14 | AUD 20,89 | AUD 19,94 | 6,89M |
| 2026-06-12 | AUD 19,26 | +5,13 % | AUD 19,23 | AUD 19,51 | AUD 19,07 | 5,07M |
| 2026-06-11 | AUD 18,32 | -1,19 % | AUD 17,80 | AUD 18,51 | AUD 17,55 | 7,94M |
| 2026-06-10 | AUD 18,54 | -3,54 % | AUD 18,80 | AUD 19,11 | AUD 18,33 | 6,17M |
| 2026-06-09 | AUD 19,22 | -3,32 % | AUD 18,10 | AUD 19,44 | AUD 18,10 | 8,26M |
| 2026-06-05 | AUD 19,88 | -2,50 % | AUD 20,41 | AUD 20,60 | AUD 19,88 | 6,40M |
| 2026-06-04 | AUD 20,39 | -6,08 % | AUD 21,00 | AUD 21,12 | AUD 20,31 | 6,84M |
| 2026-06-03 | AUD 21,71 | +3,23 % | AUD 22,00 | AUD 22,79 | AUD 21,71 | 16,77M |
| 2026-06-02 | AUD 21,03 | +13,61 % | AUD 20,05 | AUD 21,09 | AUD 19,55 | 15,34M |
| 2026-06-01 | AUD 18,51 | -1,59 % | AUD 18,75 | AUD 18,98 | AUD 18,51 | 4,64M |
| 2026-05-29 | AUD 18,81 | +3,35 % | AUD 19,11 | AUD 19,13 | AUD 18,81 | 14,76M |