Stock Trading: www.OzSuper.com LogoNew and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.
Currently 2018-02-23 04:38:05 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(NST) NORTHERN STAR RESOURCES LTD Daily Prices...

     Prev Section TOC    Company Info for NST    Basic Next Section


Company Details for (NST) NORTHERN STAR RESOURCES LTD

Listing CodeNST
Listing NameNORTHERN STAR RESOURCES LTD
GICS SectorMaterials
ISIN NameNORTHERN STAR
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000NST8


Maximum Price date available .. Wednesday 21st February 2018
Latest price with VOLUME for NST .. Wednesday 21st February 2018

NST is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for NST    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (NST) NORTHERN STAR RESOURCES LTD
DateOpenHighLowCloseVolume
2018-02-21############1745989
2018-02-20############1916321
2018-02-19###############
2018-02-16############2345641
2018-02-15###############
2018-02-1466.045#########
2018-02-135.8165.81###4942946
2018-02-125.765.83###5.78###
2018-02-095.775.845.755.82###
2018-02-08###5.775.575.713321683
2018-02-075.85.84######3788777
2018-02-065.725.885###5.79###
2018-02-055.775.865.75.79###
2018-02-025.79###5.77###2858258
2018-02-015.79######5.752951581
2018-01-315.75.81###5.79###
2018-01-305.825.825.715.742962285
2018-01-29#########5.89###
2018-01-256.25###6.26.262083079
2018-01-24###############
2018-01-236############
2018-01-22###############
2018-01-19###6.0555.87######
2018-01-18######6###2013552
2018-01-17###6.23#########
2018-01-16###6.21#########
2018-01-15#########6.232952545
2018-01-125.88###5.85###2538845
2018-01-115.84###5.775.833047340
2018-01-10######5.845.842947988
2018-01-09############2614227
2018-01-08###############
2018-01-05###6.23######2326355
2018-01-046.29#########2955951
2018-01-036.23###6.226.251922928
2018-01-02###6.22###6.211658728
2017-12-29###6.175######1913178
2017-12-28###6.24#########
2017-12-27######5.985###1953789
2017-12-22######5.86###1909980
2017-12-21#########5.873356458
2017-12-205.89###5.85######
2017-12-195.75###5.75######
2017-12-18###5.7455.6555.7###
2017-12-155.745.84###5.725571359
2017-12-145.77###5.745.77###
2017-12-13######5.58######
2017-12-12###5.7######1991741
2017-12-11###5.825#########
2017-12-085.855.875#########
2017-12-075.79############
2017-12-065.795.875.75.832304078
2017-12-055.83###5.815.831490383
2017-12-045.855.87###5.861790328
2017-12-015.825.865.795.821977987
2017-11-305.825.885.765.832686855
2017-11-29######5.7555.842645779
2017-11-285.87#########1511229
2017-11-275.87###5.815.871876474
2017-11-245.835.87###5.86923020
2017-11-235.825.875.815.831273157
2017-11-225.815.825.745.81###
2017-11-21###5.825.6855.812191822
2017-11-205.825.865.735.751618980
2017-11-175.735.795.725.78###
2017-11-165.76###5.75.731901973
2017-11-155.585.775.565.763032146
2017-11-145.58############
2017-11-135.485.595.485.57###
2017-11-105.57###5.475.512380680
2017-11-095.53###5.525.574746527
2017-11-085.55.555.455.551874721
2017-11-075.55.565.495.562198848
2017-11-065.465.55.445.49###
2017-11-035.425.49###5.482257229
2017-11-02###5.42###5.41949985
2017-11-015.24###5.23###2297078
2017-10-315.225.255.1855.222154247
2017-10-305.215.23###5.22###
2017-10-27###5.225.0855.2###
2017-10-265.26###5.215.223445274
2017-10-25###############
2017-10-24###5.21######2348277
2017-10-23############1721929
2017-10-20###5.21#########
2017-10-19############2483283
2017-10-18###5.26######2997028
2017-10-17###5.25.075######
2017-10-16###5.21######2763143
2017-10-135.255.26#########
2017-10-1255.28###5.256950555
2017-10-11###############
2017-10-10######4.86######
2017-10-09###5#########
2017-10-064.824.874.754.841905023
2017-10-054.794.874.774.832667472
2017-10-044.834.854.794.82780181
2017-10-034.89######4.87###
2017-10-02###4.9254.864.89###
2017-09-29######4.88###3122447
2017-09-28###54.8754.88###
2017-09-27######4.86###4251258
2017-09-26###############
2017-09-25######4.8351862449
2017-09-22######4.82######
2017-09-21###############
2017-09-20############3103888
2017-09-19###5.145#########
2017-09-18###5.085#########
2017-09-155.24############
2017-09-14###5.23###5.22973749
2017-09-135.235.285.215.242719973
2017-09-125.28###5.1855.293731154
2017-09-115.415.47#########
2017-09-085.475.555###5.523579648
2017-09-07###5.51###5.483332658
2017-09-065.485.525.435.46###
2017-09-055.45.46###5.443242752
2017-09-045.45.46#########
2017-09-015.25###5.245######
2017-08-315.255.27###5.21###
2017-08-30###5.29###5.29###
2017-08-29############5336527
2017-08-28######4.985######
2017-08-25###5.085######3922983
2017-08-24############4412750
2017-08-23###4.985######3034278
2017-08-22###5.0254.88######
2017-08-21###############
2017-08-18######4.87######
2017-08-174.86###4.86######
2017-08-164.864.88###4.84###
2017-08-154.884.9454.874.87###
2017-08-14######4.86###3545446
2017-08-11######4.885###4086883
2017-08-104.834.854.7254.79###
2017-08-09###4.78###4.77###
2017-08-08###4.724.625######
2017-08-07###4.714.584.72634972
2017-08-044.744.82###4.7###
2017-08-034.57###4.525###5480242
2017-08-024.524.524.444.491844159
2017-08-014.454.534.454.523034627
2017-07-314.464.47###4.41831951
2017-07-284.484.49######2933875
2017-07-274.484.554.474.514168088
2017-07-26###4.475###4.42###
2017-07-25###4.41###4.42700675
2017-07-24###4.43######4059652
2017-07-214.254.414.254.283510941
2017-07-204.254.274.234.25###
2017-07-194.454.4554.224.266347883
2017-07-184.43######4.434769040
2017-07-174.564.57###4.48343087
2017-07-144.774.774.4854.51###
2017-07-134.814.884.724.81###
2017-07-12############2451856
2017-07-11######4.59###2558656
2017-07-104.57###4.564.593124228
2017-07-07###4.74.59###3953677
2017-07-06############3318559
2017-07-05######4.594.592504241
2017-07-04###############
2017-07-034.744.774.7254.73###
2017-06-304.754.814.724.75###
2017-06-294.754.864.734.845782752
2017-06-284.744.77###4.725254346
2017-06-27###4.74###4.72###
2017-06-264.774.784.74.713649720
2017-06-234.824.82###4.74###
2017-06-224.83###4.84.855557056
2017-06-214.71###4.714.752817458
2017-06-204.764.84.714.753729752
2017-06-194.834.894.84.83###
2017-06-164.854.854.754.8433856551
2017-06-154.78###4.73######
2017-06-14############6391180
2017-06-134.87###4.82###7433553
2017-06-094.87###4.86######
2017-06-08###############
2017-06-075.25.24######5578356
2017-06-06###############
2017-06-05###############
2017-06-02######4.875######
2017-06-014.8###4.8######
2017-05-314.724.75###4.72###
2017-05-30###4.755###4.7###
2017-05-294.784.82#########
2017-05-264.71###4.6254.77###
2017-05-254.724.755###4.725201784
2017-05-24###############
2017-05-23###4.755###4.7510955922
2017-05-224.464.584.4554.57###
2017-05-194.474.474.3754.42###
2017-05-184.74.73######5460349
2017-05-17############4151784
2017-05-16######4.54.58###
2017-05-15######4.545###3060778
2017-05-124.59###4.55######
2017-05-11######4.484.54###
2017-05-104.484.574.434.564399725
2017-05-094.254.424.22###5001448
2017-05-08#########4.22###
2017-05-05###4.27###4.23###
2017-05-044.224.23###4.21###
2017-05-034.26###4.23###4573155
2017-05-02###4.26###4.23###
2017-05-01###4.3854.224.25###
2017-04-284.25######4.28###
2017-04-27#########4.474607740
2017-04-26###4.424.234.26###
2017-04-244.5###4.444.582652372
2017-04-214.58###4.534.58###
2017-04-204.46###4.44###5828783
2017-04-194.864.864.58######
2017-04-184.8###4.774.85###
2017-04-13###4.89###4.86###
2017-04-12######4.5254.554369322
2017-04-114.474.514.414.453508845
2017-04-104.484.5###4.475864620
2017-04-07###4.54###4.547096553
2017-04-064.26###4.255######
2017-04-054.264.28###4.22###
2017-04-04###4.28###4.26###
2017-04-03############2766552
2017-03-31###############
2017-03-30###############
2017-03-29############3646621
2017-03-28###############
2017-03-27###4.22#########
2017-03-24############2649179
2017-03-23###############
2017-03-22######4.175###3226342
2017-03-21###############
2017-03-20############2822942
2017-03-17###4.2######5489172
2017-03-16############4199521
2017-03-15######3.855###3429188
2017-03-14######3.925###3084481
2017-03-133.89###3.85###4842443
2017-03-103.853.853.743.75###
2017-03-093.83###3.813.84###
2017-03-08######3.823.874407828
2017-03-07############6137079
2017-03-06###############
2017-03-03###############
2017-03-02###4.28###4.23592486
2017-03-014.24.214.055######
2017-02-284.28#########5235959
2017-02-274.494.49###4.41###
2017-02-244.464.525###4.43###
2017-02-23###4.43#########
2017-02-22######4.21###3425028
2017-02-214.474.514.27###4023227
2017-02-204.5###4.454.481931186
2017-02-174.464.574.454.48###
2017-02-164.44.455###4.43###
2017-02-15###4.4######3729156
2017-02-144.28###4.22###2794882
2017-02-13######4.26######
2017-02-104.24.264.1254.25###
2017-02-09######4.29######
2017-02-08#########4.232853773
2017-02-074.28######4.274891086
2017-02-06###############
2017-02-03###############
2017-02-023.84###3.83###4403171
2017-02-013.89###3.823.843458323
2017-01-313.89###3.783.814238471
2017-01-303.793.89###3.85###
2017-01-273.793.83.53.759069175
2017-01-25###############
2017-01-24###4.075#########
2017-01-23###############
2017-01-20######3.88######
2017-01-19############3797028
2017-01-18############5005576
2017-01-17#########4###
2017-01-163.85###3.83###2137882
2017-01-13######3.823.864224727
2017-01-124#########3076545
2017-01-11###4######4143043
2017-01-10######3.883.893827747
2017-01-093.83###3.793.83###
2017-01-063.89###3.833.86###
2017-01-053.713.793.713.783604258
2017-01-043.73.75#########
2017-01-033.54###3.46###4510947
2016-12-303.713.74#########
2016-12-293.433.543.433.483925685
2016-12-283.2############
2016-12-23###3.23.125######
2016-12-22############2240950
2016-12-21###3.185#########
2016-12-20###############
2016-12-19###############
2016-12-16############6545222
2016-12-153.283.29###3.21###
2016-12-14###############
2016-12-13###3.423.29###3069720
2016-12-12###3.43.28######
2016-12-093.423.523.413.44###
2016-12-083.463.48###3.445374079
2016-12-073.493.5###3.433506353
2016-12-063.443.51###3.462405779
2016-12-053.56######3.475321588
2016-12-023.493.553.453.473852771
2016-12-013.523.573.433.445918052
2016-11-30#########3.593994657
2016-11-293.723.723.58###3507841
2016-11-28###3.733.59###3071587
2016-11-25######3.56###2632574
2016-11-24############3622388
2016-11-233.783.863.783.83###
2016-11-223.83.8553.7453.83###
2016-11-21###3.885###3.796318385
2016-11-18######3.52###8362158
2016-11-173.813.863.723.724953123
2016-11-163.86###3.813.83###
2016-11-153.823.883.743.778401849
2016-11-143.89###3.743.77###
2016-11-114.27#########7517372
2016-11-104.284.48###4.48###
2016-11-09############14806980
2016-11-08###4.22###4.2###
2016-11-07######4.24.265505270
2016-11-044.494.584.424.444920949
2016-11-03###4.54.274.5###
2016-11-024.23###4.155###6169085
2016-11-01######4.055###2787083
2016-10-314.24.23######4274475
2016-10-28###############
2016-10-27###############
2016-10-26###4.185######3634350
2016-10-25######3.985###3525548
2016-10-24############2836582
2016-10-21###############
2016-10-20######4.025######
2016-10-194#########3608779
2016-10-183.83.88###3.873156547
2016-10-173.853.893.783.8###
2016-10-14######3.85######
2016-10-13###############
2016-10-12######3.87######
2016-10-11######3.89######
2016-10-10######3.88###5108024
2016-10-073.85###3.8253.86###
2016-10-06######3.89###6353525
2016-10-05######4######
2016-10-04######4.454.49###
2016-10-03###############
2016-09-304.724.74#########
2016-09-294.734.794.724.744760182
2016-09-284.56#########5244948
2016-09-27######4.54######
2016-09-264.48###4.445###5641285
2016-09-234.554.554.414.48###
2016-09-224.544.564.464.534976870
2016-09-214.26######4.253466373
2016-09-20######4.24.22###
2016-09-19#########4.281356872
2016-09-16###4.2######6414327
2016-09-15###4.2######5657956
2016-09-14###############
2016-09-134.214.22#########
2016-09-124.24.244.055######
2016-09-09######4.26######
2016-09-084.544.544.325###6423621
2016-09-074.434.57###4.527292720
2016-09-064.244.24#########
2016-09-054.27###4.1854.255768420
2016-09-024.214.23#########
2016-09-014###3.975###3504929
2016-08-314#########5838451
2016-08-30###4.2######3287554
2016-08-294.284.29#########
2016-08-26#########4.28###
2016-08-25###############
2016-08-244.444.44######4021125
2016-08-234.554.564.424.44###
2016-08-22###4.6854.584.58###
2016-08-194.784.78###4.712957751
2016-08-18###4.864.6754.735042387
2016-08-174.734.734.59######
2016-08-164.744.794.74.772833941
2016-08-154.82###4.714.72###
2016-08-12###4.8###4.79###
2016-08-11######4.734.74###
2016-08-104.824.8854.784.87###
2016-08-09######4.814.84###
2016-08-08554.88######
2016-08-055.245.285###5.25###
2016-08-04###############
2016-08-035.21######5.286083473
2016-08-025.45.43#########
2016-08-015.445.465.28######
2016-07-29###5.27###5.2714647076
2016-07-28############6830550
2016-07-274.84.84.714.714586528
2016-07-26###4.83###4.735633582
2016-07-254.84.8###4.73###
2016-07-22#########4.79###
2016-07-21######4.89###9058486
2016-07-205.25.47#########
2016-07-195.45.455.29######
2016-07-185.475.56###5.463746643
2016-07-15######5.445.48###
2016-07-145.785.825#########
2016-07-135.495.765.435.7###
2016-07-125.725.845.75.74###
2016-07-115.855.895.755.783816649
2016-07-085.75.715.56######
2016-07-075.865.875.775.78###
2016-07-06###5.82###5.755500021
2016-07-05######5.3855.53###
2016-07-04###############
2016-07-01###5.225###5.215699955
2016-06-30###############
2016-06-29############4803850
2016-06-285.25.244.88###6145751
2016-06-27###5.2#########
2016-06-24######4.52######
2016-06-234.45###4.454.573547222
2016-06-224.54.534.414.462796074
2016-06-214.734.78######3806380
2016-06-204.83############
2016-06-17######4.8254.83###
2016-06-16###5.155######8109982
2016-06-15######4.824.845292622
2016-06-144.7454.714.885581554
2016-06-10######4.734.743369120
2016-06-09######4.794.843990756
2016-06-084.754.834.724.74###
2016-06-07#########4.795830374
2016-06-064.5###4.54.85###
2016-06-034.294.294.24.24###
2016-06-024.27###4.254.29###
2016-06-014.28###4.224.284594545
2016-05-314.2###4.2######
2016-05-30#########4.2###
2016-05-274.544.54###4.46###
2016-05-264.44###4.444.55###
2016-05-25###4.46###4.42###
2016-05-244.43###4.414.534180950
2016-05-234.444.545###4.51###
2016-05-20###4.47######5252871
2016-05-194.54.5454.355###5187520
2016-05-184.834.834.6854.7###
2016-05-174.724.77###4.763691745
2016-05-164.84.82###4.7###
2016-05-134.74.79###4.79###
2016-05-124.584.784.584.77365485
2016-05-114.294.524.274.51###
2016-05-10###4.23#########
2016-05-09######4.28###5337482
2016-05-06############4033221
2016-05-054############
2016-05-04############4540083
2016-05-03###############
2016-05-02###############
2016-04-293.763.873.753.878203941
2016-04-283.743.76######4451046
2016-04-27###3.7###3.7###
2016-04-263.733.733.553.576543152
2016-04-22###3.73###3.72###
2016-04-21######3.575######
2016-04-20######3.56######
2016-04-19######3.523.58###
2016-04-183.57###3.55######
2016-04-153.473.593.423.58###
2016-04-143.53.593.4753.53###
2016-04-13######3.463.48###
2016-04-123.873.89######5165421
2016-04-113.713.83.73.8###
2016-04-08###3.71######3734081
2016-04-07######3.553.59###
2016-04-06######3.493.516711649
2016-04-053.453.573.443.54###
2016-04-043.43.5###3.48###
2016-04-013.433.473.413.452326524
2016-03-313.453.473.43.43###
2016-03-303.53###3.483.49###
2016-03-293.53.553.3853.41###
2016-03-243.433.56###3.51###
2016-03-233.723.743.575######
2016-03-22###3.75###3.74###
2016-03-213.773.78###3.72###
2016-03-183.473.843.423.82###
2016-03-17###3.743.483.51###
2016-03-16###3.41###3.417507840
2016-03-15###3.43.223.28###
2016-03-143.83.82###3.49###
2016-03-11######3.87######
2016-03-103.813.873.773.81###
2016-03-09######3.763.815551855
2016-03-08###############
2016-03-07######3.843.87###
2016-03-044#########4785451
2016-03-033.82###3.793.86###
2016-03-02######3.73.746690653
2016-03-01############5381220
2016-02-29443.86###5374971
2016-02-26###############
2016-02-25######3.89######
2016-02-243.8###3.79######
2016-02-233.73.8###3.78###
2016-02-223.863.873.753.8###
2016-02-193.89###3.833.87###
2016-02-183.743.743.573.725479452
2016-02-173.543.793.533.76709341
2016-02-163.553.713.49###6471681
2016-02-153.773.79######6681473
2016-02-12###43.73.779325957
2016-02-113.58###3.543.585048672
2016-02-103.513.583.413.527471642
2016-02-093.523.713.51###10676749
2016-02-08######3.26###4541771
2016-02-05###3.28###3.244964942
2016-02-04###############
2016-02-03###3.075#########
2016-02-023############
2016-02-01###############
2016-01-293.253.252.885###10124329
2016-01-28###3.43.28###7497575
2016-01-273.28######3.23###
2016-01-253.223.24###3.2###
2016-01-223.223.23###3.225061981
2016-01-213.223.27###3.26###
2016-01-20######3######
2016-01-19############5586959
2016-01-182.76###2.75###6103971
2016-01-15###2.82.592.765442644
2016-01-142.592.732.53######
2016-01-13###2.72.512.525961053
2016-01-122.732.79###2.714094244
2016-01-112.7######2.733941185
2016-01-08#########2.72###
2016-01-072.792.842.762.844552082
2016-01-06######2.592.7###
2016-01-052.832.882.812.85###
2016-01-042.82.842.762.79###
2015-12-312.752.822.752.78723877
2015-12-302.882.882.762.771125356
2015-12-292.742.862.722.86###
2015-12-242.742.772.712.76542556
2015-12-232.742.762.72.74###
2015-12-222.742.812.722.75###
2015-12-21###2.73######2085486
2015-12-18############5071629
2015-12-17###2.75###2.756488549
2015-12-16######2.532.595248479
2015-12-152.56###2.52######
2015-12-142.52###2.522.59###
2015-12-112.53###2.522.53###
2015-12-10######2.542.55###
2015-12-092.52###2.522.583053343
2015-12-082.432.552.42.544991687
2015-12-072.48###2.472.484790522
2015-12-04###2.44######3603627
2015-12-032.432.47######4766425
2015-12-022.522.552.482.52056323
2015-12-012.472.555###2.534717377
2015-11-302.482.49###2.435231188
2015-11-272.59###2.542.55###
2015-11-26#########2.552515848
2015-11-25###2.76#########
2015-11-242.56###2.532.57###
2015-11-232.59###2.54###3964721
2015-11-202.59###2.59###3075888
2015-11-192.512.582.492.58###
2015-11-18######2.452.46###
2015-11-17###############
2015-11-162.59###2.562.58###
2015-11-132.59######2.564572280
2015-11-122.47###2.462.58###
2015-11-112.472.52.412.494199624
2015-11-102.472.542.432.497822057
2015-11-092.482.49###2.46###
2015-11-062.492.582.472.576195159
2015-11-052.55###2.52.553844541
2015-11-042.41###2.4###8657640
2015-11-03#########2.55###
2015-11-022.782.78#########
2015-10-302.722.77###2.76###
2015-10-292.832.862.772.787428223
2015-10-282.88###2.82######
2015-10-27######2.782.8411698829
2015-10-26###3.2#########
2015-10-23###3.175#########
2015-10-22######3######
2015-10-21###3.21######6602581
2015-10-20###2.9752.82######
2015-10-19###############
2015-10-16###############
2015-10-15###3.26#########
2015-10-142.88###2.86######
2015-10-13######2.862.874894221
2015-10-12###############
2015-10-092.88###2.82###5325121
2015-10-082.89###2.812.86###


     Prev Section Basic    Bottom of Page   

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2018-02-23 04:38:05 thru 2018-02-23 04:38:05 GMT for 0 secs.
Page length category 2 - Current - 0, 00000