Mercado fechado

Northern Star Resources Limited (NST.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
14,67+0,17 (+1,17%)
No fechamento: 04:10PM AEST
Período:
12 de mai. de 2023 - 12 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 202414,7014,7314,5314,6714,672.857.650
09 de mai. de 202414,6214,6214,3614,5014,501.951.926
08 de mai. de 202414,7414,7714,5614,6114,612.248.960
07 de mai. de 202414,8714,9514,4914,7114,713.255.124
06 de mai. de 202414,3814,6514,2714,5414,543.654.456
03 de mai. de 202414,5814,6914,3214,3314,333.795.130
02 de mai. de 202414,6114,8814,5014,5714,572.955.907
01 de mai. de 202414,3514,4814,2414,4314,433.371.791
30 de abr. de 202415,2215,2214,8514,9414,943.095.821
29 de abr. de 202415,1515,2015,0015,0615,062.514.154
26 de abr. de 202415,1015,1814,9615,1015,103.171.368
24 de abr. de 202414,8215,0614,7114,8814,882.912.287
23 de abr. de 202414,8314,8814,4414,7414,746.606.149
22 de abr. de 202415,6015,6815,0915,2815,284.319.579
19 de abr. de 202415,2016,0315,1615,5015,509.630.180
18 de abr. de 202415,1815,4015,0715,3015,303.372.291
17 de abr. de 202415,0915,4215,0815,2415,243.500.435
16 de abr. de 202415,2115,2615,1115,1415,144.699.250
15 de abr. de 202415,1415,2815,0015,2315,233.874.302
12 de abr. de 202415,4215,5415,2615,3015,303.376.521
11 de abr. de 202414,7015,4614,6215,3615,366.320.315
10 de abr. de 202415,2415,2514,9615,0015,004.100.850
09 de abr. de 202415,1015,2614,9215,2315,233.328.629
08 de abr. de 202415,0715,3014,9715,1715,174.608.269
05 de abr. de 202414,5614,8714,5214,8714,872.889.260
04 de abr. de 202414,9314,9414,7614,7914,793.009.560
03 de abr. de 202414,8514,9414,4914,6714,674.313.905
02 de abr. de 202414,8014,9414,7014,8414,843.615.412
28 de mar. de 202414,4314,5814,4014,4714,473.765.596
27 de mar. de 202413,8514,2513,7814,2314,232.778.019
26 de mar. de 202413,8814,0413,7913,9313,932.405.565
25 de mar. de 202413,6313,7413,5113,7113,712.231.937
22 de mar. de 202413,5813,7313,4913,7213,724.025.137
21 de mar. de 202413,6713,9713,6313,7113,715.320.373
20 de mar. de 202413,7613,7613,4013,4013,402.549.457
19 de mar. de 202413,6713,8913,6613,8413,842.232.415
18 de mar. de 202413,7413,7913,5613,6513,652.959.978
15 de mar. de 202413,6113,7013,4813,7013,708.761.633
14 de mar. de 202414,2014,3213,9314,0114,012.666.074
13 de mar. de 202413,7813,9613,6913,7513,752.278.122
12 de mar. de 202414,0114,2713,9914,0814,085.160.259
11 de mar. de 202414,3114,3513,8513,8513,854.047.869
08 de mar. de 202414,4014,5614,2314,4314,433.158.306
07 de mar. de 202414,2614,4714,1014,4014,403.309.708
06 de mar. de 202414,1714,2213,9614,0414,043.612.406
06 de mar. de 20240.15 Dividendo
05 de mar. de 202414,0014,2213,9114,1313,985.881.328
04 de mar. de 202413,5813,8113,5813,7213,573.731.845
01 de mar. de 202413,1713,2312,8512,9412,802.072.492
29 de fev. de 202412,7113,0112,6112,9012,766.104.906
28 de fev. de 202412,7112,9012,6012,6712,542.422.489
27 de fev. de 202412,7412,8112,4212,8012,663.477.878
26 de fev. de 202412,9113,0212,8212,9212,782.097.958
23 de fev. de 202412,9213,0512,6712,7712,633.375.827
22 de fev. de 202412,8713,1112,7013,0612,923.207.001
21 de fev. de 202413,1713,2413,0213,1713,032.941.444
20 de fev. de 202413,1113,2813,0513,1713,032.017.434
19 de fev. de 202413,2713,3612,9713,1312,991.428.812
16 de fev. de 202413,0413,2313,0313,1613,025.507.388
15 de fev. de 202412,8012,9112,6812,7712,634.024.723
14 de fev. de 202412,7512,9112,7212,8712,733.288.200
13 de fev. de 202413,2913,4113,2313,3113,171.873.055
12 de fev. de 202413,1713,2713,1013,1813,041.923.303
09 de fev. de 202413,2713,3013,0613,2613,122.633.261
08 de fev. de 202413,2013,5113,1913,3113,172.938.449
07 de fev. de 202413,4813,4813,2613,3213,182.287.288
06 de fev. de 202413,2013,3913,1313,2913,153.803.144
05 de fev. de 202413,5113,5213,3513,3913,254.577.210
02 de fev. de 202413,6313,9213,6113,9213,774.506.710
01 de fev. de 202413,0713,3712,9313,3713,233.958.516
31 de jan. de 202413,0513,2012,9313,1513,014.107.403
30 de jan. de 202413,2113,4513,1413,3313,194.214.727
29 de jan. de 202412,9212,9812,6112,9512,813.230.357
25 de jan. de 202412,9713,0312,8512,9012,763.222.021
24 de jan. de 202412,5512,9512,5312,8112,674.406.254
23 de jan. de 202412,2112,3412,0512,0811,953.618.664
22 de jan. de 202412,3612,4312,2912,3212,192.851.539
19 de jan. de 202412,3512,4712,2112,2112,083.788.952
18 de jan. de 202412,0012,2812,0012,1512,024.099.731
17 de jan. de 202412,4712,5112,2612,3012,176.389.301
16 de jan. de 202413,0913,1012,8712,8712,731.789.348
15 de jan. de 202413,1513,1713,0513,1413,00501.739
12 de jan. de 202412,8913,0912,7913,0512,912.718.810
11 de jan. de 202412,7713,0012,6712,8412,702.159.959
10 de jan. de 202412,8412,8412,6312,6912,561.976.817
09 de jan. de 202413,0213,0512,8812,8812,741.693.893
08 de jan. de 202413,0313,0912,8412,8412,702.553.253
05 de jan. de 202412,8613,0112,8112,9612,822.176.658
04 de jan. de 202413,0013,0112,7212,8012,664.278.659
03 de jan. de 202413,4713,4813,1613,1713,033.302.468
02 de jan. de 202413,5313,7213,4813,7213,571.806.124
29 de dez. de 202313,5013,6813,4613,6513,512.069.581
28 de dez. de 202313,8113,9313,7813,8513,701.802.701
27 de dez. de 202313,7013,8313,6513,7313,581.573.260
22 de dez. de 202313,6513,7313,5213,6713,523.893.012
21 de dez. de 202313,5613,6913,4613,6213,482.733.232
20 de dez. de 202313,6613,7913,5413,6213,483.434.129
19 de dez. de 202313,2513,4913,2113,4013,262.959.968
18 de dez. de 202313,1013,2512,9213,2213,082.888.947
15 de dez. de 202313,2113,2713,0613,1913,0511.064.528
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...