Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Mon 26-Mar-23 08:17:53 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits 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 Page 2...

     Prev Section TOC    Company Info for NST    Limits Next Section


Company Details for (NST) NORTHERN STAR RESOURCES LTD

Listing Code NST
Listing Name NORTHERN STAR RESOURCES LTD
GICS Sector Materials
ISIN Name NORTHERN STAR
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000NST8


Maximum Price date available .. Friday 20th March 2026
Latest price with VOLUME for NST .. Wednesday 24th December 2025

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for NST    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 Next >>


End of day Prices (full format),

150 Days for (NST) NORTHERN STAR RESOURCES LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Aug-18 Mon ### 18.44 ### 18.28 ### ### 1.3
2025-Aug-15 Fri 17.8 ### 17.8 ### 4,208,125 ### ### ### 0.0
2025-Aug-14 Thu ### ### 17.87 ### 4,515,826 ### 68.8 68.8 0.0
2025-Aug-13 Wed 17.44 17.89 ### 17.78 3,862,755 34,552,343 ### ### 1.3
2025-Aug-12 Tue 17.5 ### 17.25 17.58 6,185,447 53,349,480 67.5 67.5 1.3
2025-Aug-11 Mon 17.86 ### ### 17.75 29.1 29.1 1.3
2025-Aug-08 Fri 17.51 18.29 17.51 ### 10,992,189 196,760,183 ### ### 0.0
2025-Aug-07 Thu ### 17.57 ### ### 8,800,485 ### 80.1 80.1 0.0
2025-Aug-06 Wed ### 17.26 16.55 ### 12,081,854 204,243,741 ### ### 0.0
2025-Aug-05 Tue ### 16.74 16.27 ### 31.2 31.2 0.0
2025-Aug-04 Mon 15.85 16.29 ### ### ### ### 0.0
2025-Aug-01 Fri 15.57 ### ### ### 20.8 20.8 0.0
2025-Jul-31 Thu ### ### 15.44 15.57 5,818,621 44,919,754 ### ### 1.1
2025-Jul-30 Wed ### ### 15.88 ### ### ### 0.0
2025-Jul-29 Tue 15.8 ### ### ### 77.2 77.2 0.0
2025-Jul-28 Mon ### 16.21 15.88 ### ### ### 0.0
2025-Jul-25 Fri ### ### 15.75 15.81 7,230,484 ### ### ### ###
2025-Jul-24 Thu 16.29 16.87 ### 16.27 39.0 39.0 1.2
2025-Jul-23 Wed ### ### ### ### 4,849,488 0 ### ### 0.0
2025-Jul-22 Tue 16.56 16.75 16.49 16.49 4,323,688 ### 30.5 30.5 1.2
2025-Jul-21 Mon ### ### ### 16.28 4,805,578 0 21.0 21.0 1.2
2025-Jul-18 Fri 16.47 ### ### 16.52 4,638,283 0 60.3 60.3 ###
2025-Jul-17 Thu 16.43 ### 16.28 ### 6,857,248 ### ### ### 0.0
2025-Jul-16 Wed 16.54 ### ### 16.42 ### ### 1.2
2025-Jul-15 Tue 16.55 ### 16.48 16.78 ### ### 1.2
2025-Jul-14 Mon 16.47 16.77 16.41 16.53 5,946,389 ### ### ### ###
2025-Jul-11 Fri 16.47 16.56 ### 16.25 22.7 22.7 ###
2025-Jul-10 Thu 16.57 ### ### ### 67.6 67.6 0.0
2025-Jul-09 Wed ### 16.46 ### ### 7,627,157 ### 84.4 84.4 0.0
2025-Jul-08 Tue ### 17.23 ### ### ### ### 0.0
2025-Jul-07 Mon 17.84 17.85 16.73 16.8 10,959,256 ### 8.2 8.2 1.2
2025-Jul-04 Fri 18.5 ### 18.22 ### ### ### 0.0
2025-Jul-03 Thu ### 18.73 ### 18.56 5,670,459 53,103,848 29.6 29.6 1.3
2025-Jul-02 Wed 18.78 ### 18.51 18.77 7,265,085 ### ### ### ###
2025-Jul-01 Tue 18.87 ### 18.54 18.79 7,150,752 66,287,471 ### ### 1.3
2025-Jun-30 Mon ### 18.59 ### 18.55 81.3 81.3 1.3
2025-Jun-27 Fri ### ### ### ### 11.3 11.3 0.0
2025-Jun-26 Thu ### 19.24 ### 18.84 9,338,949 89,840,689 ### ### 1.3
2025-Jun-25 Wed 19.4 19.49 ### 19.28 32.8 32.8 1.4
2025-Jun-24 Tue 20.45 20.45 ### 19.8 14.6 14.6 1.4
2025-Jun-23 Mon 20.7 ### 19.88 19.88 7,244,240 72,007,745 17.4 17.4 1.4
2025-Jun-20 Fri ### 20.56 ### 20.52 80.6 80.6 1.5
2025-Jun-19 Thu 20.73 20.73 20.275 ### 5,551,024 ### 28.6 28.6 0.0
2025-Jun-18 Wed 20.8 20.89 ### 20.58 11,677,574 ### ### ### 1.5
2025-Jun-17 Tue ### ### 20.82 ### ### ### 0.0
2025-Jun-16 Mon 22.75 22.78 ### ### 4.4 4.4 0.0
2025-Jun-13 Fri 21.8 22.72 21.7 22.53 ### ### ###
2025-Jun-12 Thu 21.47 21.78 21.2 21.43 ### ### ###
2025-Jun-11 Wed 20.73 21.24 ### ### 4,266,285 45,307,946 ### ### 0.0
2025-Jun-10 Tue 20.8 ### 20.72 ### 5,343,240 ### 77.3 77.3 0.0
2025-Jun-06 Fri ### 21.5 ### ### ### ### 0.0
2025-Jun-05 Thu 21.22 21.23 ### ### 4,499,885 47,766,279 27.8 27.8 0.0
2025-Jun-04 Wed ### ### ### ### 19.4 19.4 0.0
2025-Jun-03 Tue ### ### ### 21.26 6,424,872 0 12.0 12.0 1.5
2025-Jun-02 Mon ### 21.24 20.8 20.88 5,396,045 ### 38.9 38.9 ###
2025-May-30 Fri 20.26 ### 20.26 ### ### ### 0.0
2025-May-29 Thu ### 20.43 19.8 ### 4,682,350 94,185,470 83.7 83.7 0.0
2025-May-28 Wed ### ### 20.27 20.48 76.2 76.2 1.5
2025-May-27 Tue ### ### ### ### ### ### 0.0
2025-May-26 Mon 20.5 ### 20.43 ### ### ### 0.0
2025-May-23 Fri 19.8 ### 19.7 ### 5,888,372 ### ### ### 0.0
2025-May-22 Thu 19.44 ### ### 20.25 89.2 89.2 ###
2025-May-21 Wed ### 19.44 ### 19.22 33.9 33.9 1.4
2025-May-20 Tue 19.2 19.24 18.24 ### ### ### 0.0
2025-May-19 Mon 18.55 ### ### 18.88 85.9 85.9 1.3
2025-May-16 Fri 18.55 18.87 18.46 18.53 ### ### ###
2025-May-15 Thu ### 18.155 17.84 ### 9,590,646 172,607,651 ### ### 0.0
2025-May-14 Wed ### ### ### ### ### ### 0.0
2025-May-13 Tue ### 18.345 17.87 ### 76.0 76.0 0.0
2025-May-12 Mon 19.8 19.87 ### ### 5,498,149 ### 17.4 17.4 0.0
2025-May-09 Fri ### ### 19.53 19.77 6,059,748 ### 70.8 70.8 1.4
2025-May-08 Thu ### 20 19.52 19.89 12,541,941 247,828,754 72.4 72.4 ###
2025-May-07 Wed 20.4 20.56 ### 19.43 ### ### 1.4
2025-May-06 Tue ### ### 19.59 ### ### ### 0.0
2025-May-05 Mon ### 19.45 ### 19.24 6,359,185 61,843,074 79.6 79.6 1.4
2025-May-02 Fri ### 19.22 18.71 ### 8,170,171 ### ### ### 0.0
2025-May-01 Thu ### 19.21 18.89 ### 7,727,755 ### ### ### 0.0
2025-Apr-30 Wed 19.74 19.74 ### ### ### ### 0.0
2025-Apr-29 Tue 19.85 20.225 19.44 19.88 10,654,651 ### ### ### 1.4
2025-Apr-28 Mon 21.28 21.28 20.455 20.87 10,564,672 ### ### ### ###
2025-Apr-24 Thu 21.29 21.51 20.74 20.84 10,729,156 226,653,420 ### ### 1.5
2025-Apr-23 Wed ### 22.28 ### 20.81 9.4 9.4 ###
2025-Apr-22 Tue 22.8 ### 22.51 ### ### ### 0.0
2025-Apr-17 Thu ### 22.76 ### ### 7,617,589 ### ### ### 0.0
2025-Apr-16 Wed 21.75 ### ### ### 78.6 78.6 0.0
2025-Apr-15 Tue 21.43 21.8 21.25 21.77 5,710,822 122,925,443 ### ### 1.6
2025-Apr-14 Mon 21.4 ### 21.27 ### 7,177,774 76,335,626 73.9 73.9 0.0
2025-Apr-11 Fri ### 21.4 20.555 21.4 82.1 82.1 1.5
2025-Apr-10 Thu ### ### 19.84 20.28 ### ### 1.4
2025-Apr-09 Wed 19.4 19.52 ### 19.29 11,240,124 ### 46.6 46.6 1.4
2025-Apr-08 Tue 18.73 ### ### 19.52 ### ### 1.4
2025-Apr-07 Mon 17.55 18.72 17.24 ### 13,891,148 249,762,841 92.3 92.3 0.0
2025-Apr-04 Fri 18.45 ### ### 18.85 8,236,058 0 86.9 86.9 ###
2025-Apr-03 Thu ### ### ### 18.45 7,416,259 0 87.2 87.2 1.3
2025-Apr-02 Wed 18.47 18.48 ### ### 6,941,280 64,137,427 25.7 25.7 0.0
2025-Apr-01 Tue 18.53 ### 18.23 ### 5,940,455 54,147,247 ### ### 0.0
2025-Mar-31 Mon ### ### 18.27 ### 6,592,148 60,219,271 ### ### 0.0
2025-Mar-28 Fri 18.46 18.83 ### ### 5,770,180 54,326,244 ### ### 0.0
2025-Mar-27 Thu 17.89 ### 17.84 ### 71.2 71.2 0.0
2025-Mar-26 Wed ### ### 17.775 17.8 21.9 21.9 ###
2025-Mar-25 Tue 17.82 ### 17.82 ### 3,468,173 30,901,421 75.2 75.2 0.0
2025-Mar-24 Mon ### 18.24 ### ### 4,396,152 ### 33.0 33.0 0.0
2025-Mar-21 Fri 18.26 18.42 ### 18.21 32.3 32.3 ###
2025-Mar-20 Thu ### ### ### ### 7,424,450 0 71.1 71.1 0.0
2025-Mar-19 Wed ### ### 17.76 17.76 4,993,684 ### ### ### 1.3
2025-Mar-18 Tue 17.85 ### ### ### ### ### 0.0
2025-Mar-17 Mon ### 17.78 17.545 17.78 70.7 70.7 1.3
2025-Mar-14 Fri 17.73 ### 17.73 17.87 4,846,279 ### ### ### ###
2025-Mar-13 Thu 17.21 ### ### ### ### ### 0.0
2025-Mar-12 Wed ### 17.21 16.75 ### ### ### 0.0
2025-Mar-11 Tue ### ### ### ### ### ### 0.0
2025-Mar-10 Mon ### 17.43 ### 17.27 ### ### ###
2025-Mar-07 Fri 17.51 ### 17.21 17.22 3,408,583 29,330,856 ### ### 1.2
2025-Mar-06 Thu 17.45 ### 17.29 ### 3,575,953 ### 73.5 73.5 0.0
2025-Mar-05 Wed ### 17.49 ### 17.29 ### ### ###
2025-Mar-04 Tue 17.49 17.72 ### 17.53 75.6 75.6 1.3
2025-Mar-03 Mon 17.23 17.48 17.085 17.42 76.0 76.0 1.2
2025-Feb-28 Fri ### 17.28 ### ### 6,748,156 ### ### ### 0.0
2025-Feb-27 Thu 17.48 17.78 ### ### 70.2 70.2 0.0
2025-Feb-26 Wed 17.4 17.54 ### ### 3,736,576 32,769,771 41.0 41.0 0.0
2025-Feb-25 Tue 17.7 ### ### 17.83 77.6 77.6 ###
2025-Feb-24 Mon 17.77 17.87 ### 17.77 3,181,447 28,426,228 69.7 69.7 ###
2025-Feb-21 Fri ### 18.29 ### ### ### ### 0.0
2025-Feb-20 Thu 17.85 17.985 17.7 17.89 71.3 71.3 1.3
2025-Feb-19 Wed 17.7 ### 17.7 ### 81.0 81.0 0.0
2025-Feb-18 Tue ### ### 17.5 17.57 18.9 18.9 1.3
2025-Feb-17 Mon ### ### ### ### 31.6 31.6 0.0
2025-Feb-14 Fri 18.46 18.58 18.27 18.56 4,303,526 ### 71.9 71.9 1.3
2025-Feb-13 Thu 18.54 ### 18.23 ### 4,288,280 39,087,672 26.6 26.6 0.0
2025-Feb-12 Wed ### 18.51 18.26 ### 4,814,673 ### 37.3 37.3 0.0
2025-Feb-11 Tue ### ### 18.21 18.54 ### ### 1.3
2025-Feb-10 Mon 17.76 ### ### 17.82 2,475,388 0 68.1 68.1 1.3
2025-Feb-07 Fri ### ### 17.7 17.73 3,199,656 28,316,955 ### ### ###
2025-Feb-06 Thu ### ### ### ### 4,962,455 0 ### ### 0.0
2025-Feb-05 Wed ### 17.86 17.51 17.78 ### ### 1.3
2025-Feb-04 Tue ### 17.5 17.2 17.48 ### ### 1.2
2025-Feb-03 Mon ### 17.44 ### 17.23 ### ### ###
2025-Jan-31 Fri ### ### ### ### 3,908,424 0 ### ### 0.0
2025-Jan-30 Thu ### ### 16.83 16.86 ### ### 1.2
2025-Jan-29 Wed ### ### 16.81 ### ### ### 0.0
2025-Jan-28 Tue 16.75 ### ### 16.79 ### ### ###
2025-Jan-24 Fri ### ### ### ### 23.0 23.0 0.0
2025-Jan-23 Thu ### 17.28 ### 17.28 ### ### 1.2
2025-Jan-22 Wed ### ### ### 17.26 ### ### 1.2
2025-Jan-21 Tue 16.79 17.28 ### 17.26 3,198,252 ### 87.7 87.7 1.2
2025-Jan-20 Mon 17.45 17.45 ### ### ### ### 0.0
2025-Jan-17 Fri ### 17.45 17.21 17.45 ### ### ###
2025-Jan-16 Thu 17.52 17.52 ### ### 5,162,742 ### ### ### 0.0
2025-Jan-15 Wed ### ### ### 17.28 34.5 34.5 1.2
2025-Jan-14 Tue 16.75 ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 Next >>
     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 2026-03-23 08:17:53 thru 2026-03-23 08:17:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000