Northern Star Resources Ltd NST
ASX · Australia · Non-Energy Minerals
AUD 23.75-1.02 (-4.12%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-28 | AUD 18.20 | -7.47% | AUD 19.17 | AUD 19.39 | AUD 18.05 | 8.13M |