Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 24-May-08 12:51:52 PM AEST

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 3...

     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 .. Tuesday 7th May 2024
Latest price with VOLUME for NST .. Friday 10th November 2023

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 Next >>


End of day Prices (full format),

150 Days for (NST) NORTHERN STAR RESOURCES LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.63
2023-Feb-27 Mon 10.26 10.46 ### ### 2,856,386 ### ### ### 0.0
2023-Feb-24 Fri 10.4 10.44 10.26 10.41 4,494,659 46,519,720 65.9 65.9 ###
2023-Feb-23 Thu 10.54 10.57 ### 10.44 31.2 31.2 0.7
2023-Feb-22 Wed ### 10.955 ### ### 5,925,057 ### ### ### 0.0
2023-Feb-21 Tue 11.24 11.29 ### ### 2,844,554 ### ### ### 0.0
2023-Feb-20 Mon ### ### ### 11.22 2,982,850 0 82.3 82.3 ###
2023-Feb-17 Fri 11.53 11.56 11.28 ### 5,190,543 ### ### ### 0.0
2023-Feb-16 Thu 11.5 11.58 ### ### 11,479,781 ### ### ### 0.0
2023-Feb-15 Wed ### ### 11.72 11.73 3,995,447 ### 20.7 20.7 0.8
2023-Feb-14 Tue ### ### ### ### 78.7 78.7 0.0
2023-Feb-13 Mon ### ### 11.86 ### ### ### 0.0
2023-Feb-10 Fri ### ### ### ### 4,607,372 0 38.3 38.3 0.0
2023-Feb-09 Thu 12.54 ### 12.275 ### 3,727,743 22,879,022 ### ### 0.0
2023-Feb-08 Wed 12.4 ### 12.4 ### 82.6 82.6 0.0
2023-Feb-07 Tue 12.51 12.57 ### 12.47 ### ### ###
2023-Feb-06 Mon 12.47 12.86 12.45 12.58 ### ### 0.9
2023-Feb-03 Fri 12.78 ### ### ### 32.5 32.5 0.0
2023-Feb-02 Thu ### ### ### 13.22 5,844,745 0 77.2 77.2 0.9
2023-Feb-01 Wed 12.75 12.81 12.5 ### 4,423,184 ### 32.5 32.5 0.0
2023-Jan-31 Tue ### 12.785 12.51 12.55 4,746,789 ### 40.0 40.0 ###
2023-Jan-30 Mon 12.57 12.85 12.42 12.77 81.8 81.8 0.9
2023-Jan-27 Fri 12.79 12.87 12.57 ### ### ### 0.0
2023-Jan-25 Wed ### 13.2 12.7 12.7 8,790,159 113,832,559 ### ### 0.9
2023-Jan-24 Tue ### 12.875 ### 12.8 78.2 78.2 0.9
2023-Jan-23 Mon ### 12.78 12.55 ### 4,703,685 59,572,170 73.8 73.8 0.0
2023-Jan-20 Fri ### ### 12.24 12.55 81.2 81.2 ###
2023-Jan-19 Thu ### 12.26 11.75 ### 10,335,122 ### ### ### 0.0
2023-Jan-18 Wed ### 12.23 ### ### 31.9 31.9 0.0
2023-Jan-17 Tue 12.44 12.44 ### 12.25 6,009,851 37,381,273 ### ### 0.9
2023-Jan-16 Mon ### 12.44 ### 12.43 5,077,953 ### 75.1 75.1 0.9
2023-Jan-13 Fri ### ### 12.025 ### ### ### 0.0
2023-Jan-12 Thu ### ### 11.79 ### 68.9 68.9 0.0
2023-Jan-11 Wed ### ### 11.82 11.89 2,829,273 ### ### ### ###
2023-Jan-10 Tue 11.76 11.82 ### 11.73 3,849,452 ### 38.9 38.9 0.8
2023-Jan-09 Mon 11.89 ### 11.86 ### 70.2 70.2 0.0
2023-Jan-06 Fri 11.5 11.77 11.48 11.76 ### ### 0.8
2023-Jan-05 Thu 11.55 11.73 11.55 ### ### ### 0.0
2023-Jan-04 Wed ### 11.45 ### 11.43 3,928,141 ### ### ### ###
2023-Jan-03 Tue ### 11.145 ### ### 2,847,972 15,870,323 85.9 85.9 0.0
2022-Dec-30 Fri ### ### ### ### 2,740,573 0 14.8 14.8 0.0
2022-Dec-29 Thu ### ### 10.88 ### 2,076,342 ### ### ### 0.0
2022-Dec-28 Wed ### 11.44 ### ### 2,130,326 ### ### ### 0.0
2022-Dec-23 Fri ### ### 10.86 ### 2,274,146 ### ### ### 0.0
2022-Dec-22 Thu 11.29 11.29 ### ### 2,127,622 12,010,426 22.3 22.3 0.0
2022-Dec-21 Wed ### ### ### 11.21 4,080,051 0 71.6 71.6 ###
2022-Dec-20 Tue ### ### ### 10.78 ### ### 0.8
2022-Dec-19 Mon 10.83 11.25 10.83 ### 5,182,875 ### 83.3 83.3 0.0
2022-Dec-16 Fri 10.55 10.75 10.44 ### 72.7 72.7 0.0
2022-Dec-15 Thu 10.8 ### 10.8 10.86 78.3 78.3 0.8
2022-Dec-14 Wed ### ### ### ### 5,714,473 0 28.4 28.4 0.0
2022-Dec-13 Tue ### ### 10.72 10.83 34.7 34.7 ###
2022-Dec-12 Mon 10.78 10.89 ### 10.79 ### ### ###
2022-Dec-09 Fri 10.79 ### 10.78 ### ### ### 0.0
2022-Dec-08 Thu 10.87 ### 10.85 ### ### ### 0.0
2022-Dec-07 Wed ### 10.79 ### 10.72 77.9 77.9 0.8
2022-Dec-06 Tue 10.58 10.77 10.48 10.7 83.5 83.5 0.8
2022-Dec-05 Mon ### ### 10.86 ### 7,180,247 38,988,741 35.2 35.2 0.0
2022-Dec-02 Fri 11.23 11.27 ### ### 9,967,521 56,166,980 ### ### 0.0
2022-Dec-01 Thu ### 11.21 10.79 ### ### ### 0.0
2022-Nov-30 Wed ### 10.75 10.5 ### ### ### 0.0
2022-Nov-29 Tue ### 10.54 10.22 10.54 6,055,879 62,860,024 86.0 86.0 0.8
2022-Nov-28 Mon 10.5 10.71 10.49 10.59 82.2 82.2 ###
2022-Nov-25 Fri 10.44 ### 10.4 ### ### ### 0.0
2022-Nov-24 Thu 10.5 ### 10.47 10.58 4,358,458 22,816,527 76.8 76.8 0.8
2022-Nov-23 Wed ### 10.4 10.245 ### 3,742,720 38,634,227 ### ### 0.0
2022-Nov-22 Tue ### ### 9.89 ### 3,501,640 ### 82.1 82.1 0.0
2022-Nov-21 Mon ### ### ### ### 4,252,782 0 46.5 46.5 0.0
2022-Nov-18 Fri ### ### ### ### 3,782,374 0 ### ### 0.0
2022-Nov-17 Thu ### ### 9.88 ### 77.7 77.7 0.0
2022-Nov-16 Wed ### 10.2 9.86 9.89 ### ### ###
2022-Nov-15 Tue ### ### ### ### ### ### 0.0
2022-Nov-14 Mon ### 10.29 ### ### 71.9 71.9 0.0
2022-Nov-11 Fri 10.5 ### ### 10.23 11,294,026 0 ### ### ###
2022-Nov-10 Thu ### ### ### ### 5,711,320 0 ### ### 0.0
2022-Nov-09 Wed 9.88 ### 9.79 ### ### ### 0.0
2022-Nov-08 Tue 9.43 9.48 ### 9.4 ### ### ###
2022-Nov-07 Mon ### 9.29 ### 9.29 ### ### ###
2022-Nov-04 Fri 8.46 8.78 8.46 8.76 87.8 87.8 0.6
2022-Nov-03 Thu 8.59 ### 8.47 ### 74.9 74.9 0.0
2022-Nov-02 Wed ### ### ### ### 68.7 68.7 0.0
2022-Nov-01 Tue 8.77 8.84 ### 8.84 3,385,271 ### ### ### ###
2022-Oct-31 Mon 8.83 8.88 ### 8.74 33.9 33.9 0.6
2022-Oct-28 Fri 8.89 ### 8.8 ### ### ### 0.0
2022-Oct-27 Thu ### 9 8.8 ### 8,140,240 ### ### ### 0.0
2022-Oct-26 Wed 8.41 ### ### 8.56 5,722,229 0 ### ### ###
2022-Oct-25 Tue ### ### 8.27 8.27 4,574,080 18,913,820 ### ### ###
2022-Oct-24 Mon ### 8.47 8.25 ### 72.2 72.2 0.0
2022-Oct-21 Fri 8 8.045 7.86 ### ### ### 0.0
2022-Oct-20 Thu 7.82 ### 7.78 ### 85.0 85.0 0.0
2022-Oct-19 Wed ### 8.21 ### ### ### ### 0.0
2022-Oct-18 Tue 7.87 ### 7.76 ### 4,315,286 ### ### ### 0.0
2022-Oct-17 Mon 7.79 7.8 ### ### ### ### 0.0
2022-Oct-14 Fri ### ### ### ### 5,543,228 0 ### ### 0.0
2022-Oct-13 Thu ### 8.21 ### ### 3,872,184 ### 76.4 76.4 0.0
2022-Oct-12 Wed ### 8.24 ### ### ### ### 0.0
2022-Oct-11 Tue 8.23 ### ### ### ### ### 0.0
2022-Oct-10 Mon 8.25 ### 8.22 8.23 5,376,420 22,097,086 42.0 42.0 0.6
2022-Oct-07 Fri 8.48 8.685 8.48 ### 82.6 82.6 0.0
2022-Oct-06 Thu ### ### ### 8.5 76.1 76.1 0.6
2022-Oct-05 Wed 8.48 8.49 8.2 8.48 7,474,957 ### 62.6 62.6 0.6
2022-Oct-04 Tue ### 8.28 ### 8.24 9,402,853 ### 82.6 82.6 0.6
2022-Oct-03 Mon ### ### ### ### 19.9 19.9 0.0
2022-Sep-30 Fri 7.51 7.885 7.46 7.83 90.4 90.4 ###
2022-Sep-29 Thu 7.59 ### 7.47 7.49 29.9 29.9 ###
2022-Sep-28 Wed ### 7.22 ### ### 4,688,575 16,925,755 85.6 85.6 0.0
2022-Sep-27 Tue ### ### ### ### 6,122,082 0 73.2 73.2 0.0
2022-Sep-26 Mon ### 7.2 ### ### 8,198,253 ### 32.1 32.1 0.0
2022-Sep-23 Fri 7.59 ### 7.41 7.49 4,659,771 17,264,451 44.6 44.6 ###
2022-Sep-21 Wed 7.51 7.57 7.425 7.54 80.4 80.4 0.5
2022-Sep-20 Tue 7.8 7.85 ### 7.7 31.4 31.4 0.6
2022-Sep-19 Mon ### ### 7.54 ### 4,773,855 ### ### ### 0.0
2022-Sep-16 Fri 7.59 ### ### 7.4 10,464,073 0 26.2 26.2 0.5
2022-Sep-15 Thu 7.85 7.85 ### 7.72 24.9 24.9 ###
2022-Sep-14 Wed ### 7.79 7.54 7.73 66.3 66.3 0.6
2022-Sep-13 Tue 7.8 ### 7.75 ### 7,071,479 27,401,981 ### ### 0.0
2022-Sep-12 Mon 7.8 7.86 7.71 7.73 4,361,084 ### 34.7 34.7 0.6
2022-Sep-09 Fri 7.4 7.78 7.4 7.72 6,889,623 ### ### ### ###
2022-Sep-08 Thu 7.42 7.58 7.41 7.48 63.8 63.8 0.5
2022-Sep-07 Wed 7.2 7.28 ### 7.24 ### ### 0.5
2022-Sep-06 Tue 7.26 ### 7.26 ### 78.5 78.5 0.0
2022-Sep-05 Mon 7.5 7.56 ### 7.47 ### ### ###
2022-Sep-02 Fri ### 7.46 7.29 ### 78.2 78.2 0.0
2022-Sep-01 Thu 7.71 7.77 7.45 7.45 5,183,485 39,446,320 21.1 21.1 0.5
2022-Aug-31 Wed ### ### ### 7.88 ### ### 0.6
2022-Aug-30 Tue 7.57 7.85 7.49 7.79 6,996,053 53,659,726 82.7 82.7 ###
2022-Aug-29 Mon ### 7.54 ### 7.46 82.4 82.4 0.5
2022-Aug-26 Fri ### ### 7.56 7.58 ### ### ###
2022-Aug-25 Thu 7.55 7.78 7.55 7.7 3,030,445 ### 80.4 80.4 0.6
2022-Aug-24 Wed 7.72 7.74 7.51 7.55 5,097,473 ### ### ### ###
2022-Aug-23 Tue 7.57 7.73 7.56 ### 3,345,542 ### 79.8 79.8 0.0
2022-Aug-22 Mon 7.55 7.59 7.44 7.51 ### ### ###
2022-Aug-19 Fri 7.89 ### 7.72 7.72 ### ### ###
2022-Aug-18 Thu 7.85 7.88 7.73 7.77 ### ### 0.6
2022-Aug-17 Wed ### 8.22 ### ### 38.2 38.2 0.0
2022-Aug-16 Tue ### ### ### ### 82.1 82.1 0.0
2022-Aug-15 Mon 8.42 8.5 ### ### 4,463,453 18,969,675 ### ### 0.0
2022-Aug-12 Fri ### 8.425 8.24 8.26 36.5 36.5 0.6
2022-Aug-11 Thu ### 8.48 ### 8.43 6,093,546 ### 66.2 66.2 0.6
2022-Aug-10 Wed 8.28 8.45 8.27 8.28 ### ### ###
2022-Aug-09 Tue ### ### 8.27 ### 4,114,389 ### ### ### 0.0
2022-Aug-08 Mon ### 8.29 ### 8.22 ### ### 0.6
2022-Aug-05 Fri 8.25 ### ### 8.23 6,250,375 0 ### ### 0.6
2022-Aug-04 Thu 7.86 ### 7.82 ### 5,864,677 22,930,887 80.9 80.9 0.0
2022-Aug-03 Wed ### ### 7.88 ### 6,204,275 24,444,843 ### ### 0.0
2022-Aug-02 Tue 7.86 ### 7.82 ### 5,092,022 ### 88.4 88.4 0.0
2022-Aug-01 Mon ### ### 7.85 7.87 ### ### 0.6
2022-Jul-29 Fri 7.77 7.87 ### 7.84 72.0 72.0 0.6
2022-Jul-28 Thu 7.5 7.57 7.43 7.54 10,198,041 ### 60.8 60.8 0.5
2022-Jul-27 Wed 7.41 7.53 ### ### 5,100,981 ### ### ### 0.0
2022-Jul-26 Tue ### ### ### 7.28 83.1 83.1 0.5


<< 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 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 2024-05-08 12:51:52 thru 2024-05-08 12:51:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000