Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

National Storage REIT (NSR.AX)

2.3200
+0.0200
+(0.87%)
At close: 4:10:32 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 1, 20252.30002.33502.29002.32002.32006,024,704
Apr 30, 20252.27002.30002.26002.30002.30005,779,563
Apr 29, 20252.25002.28002.24002.26002.26002,795,688
Apr 28, 20252.27002.28002.23002.24002.24004,610,724
Apr 24, 20252.23002.26002.23002.23002.23003,169,157
Apr 23, 20252.23002.25002.22002.23002.23003,575,477
Apr 22, 20252.19002.23002.18002.20002.20002,331,425
Apr 17, 20252.22002.24502.21002.23002.23003,927,119
Apr 16, 20252.19002.23002.19002.20002.20004,240,099
Apr 15, 20252.18002.20002.16002.18002.18007,318,876
Apr 14, 20252.17002.20002.16502.19002.19007,102,703
Apr 11, 20252.13002.17002.12002.15002.15008,688,420
Apr 10, 20252.20002.21002.17002.18002.18006,470,069
Apr 9, 20252.14002.16002.11002.12002.12004,925,761
Apr 8, 20252.16002.18002.14002.17002.17008,352,970
Apr 7, 20252.11002.19002.10002.18002.180010,233,937
Apr 4, 20252.18002.22002.17502.20002.20004,728,908
Apr 3, 20252.19002.21002.17002.21002.21005,022,660
Apr 2, 20252.23002.25502.23002.23002.23005,270,365
Apr 1, 20252.25002.25502.22502.23002.23004,156,094
Mar 31, 20252.19002.23002.18002.22002.22009,389,957
Mar 28, 20252.20002.22502.19002.21002.21005,673,151
Mar 27, 20252.20002.22502.18002.20002.20005,033,651
Mar 26, 20252.22002.24502.19002.22002.22005,846,079
Mar 25, 20252.23002.23002.19002.21002.21008,003,547
Mar 24, 20252.17002.21002.16002.20002.200010,968,318
Mar 21, 20252.15002.20002.13002.17002.170012,342,418
Mar 20, 20252.15002.17502.13002.14002.140012,007,114
Mar 19, 20252.15002.17002.10002.10002.10004,508,194
Mar 18, 20252.18002.18002.13502.14002.14004,707,763
Mar 17, 20252.13002.15002.11002.14002.14008,070,480
Mar 14, 20252.06002.12002.06002.10002.100012,024,215
Mar 13, 20252.10002.12502.06502.07002.07008,690,398
Mar 12, 20252.05002.11002.05002.09002.090013,099,263
Mar 11, 20252.10002.11502.06002.10002.10007,561,471
Mar 10, 20252.13002.14002.10002.11002.11005,294,571
Mar 7, 20252.11002.12002.09502.12002.12006,279,133
Mar 6, 20252.09002.14002.09002.13002.13006,227,794
Mar 5, 20252.14002.15002.09002.09002.09006,344,920
Mar 4, 20252.17002.18002.13002.14002.14007,541,554
Mar 3, 20252.14002.18002.14002.18002.18004,539,427
Feb 28, 20252.18002.21002.14502.16002.16008,741,088
Feb 27, 20252.24002.25002.17002.20002.20004,261,343
Feb 26, 20252.24002.25502.17502.20002.20005,162,316
Feb 25, 20252.21002.27502.21002.25002.25004,033,214
Feb 24, 20252.22002.25002.21002.23002.23003,725,512
Feb 21, 20252.26002.26002.22002.23002.23002,513,574
Feb 20, 20252.23002.26002.21002.25002.25004,093,079
Feb 19, 20252.28002.29002.23502.26002.26003,984,877
Feb 18, 20252.29002.29002.26002.28002.28002,924,600
Feb 17, 20252.25002.29002.24002.27002.27002,990,645
Feb 14, 20252.22002.28002.21002.26002.260012,709,057
Feb 13, 20252.22002.25002.20002.22002.22005,098,361
Feb 12, 20252.23002.25002.22002.24002.24003,920,513
Feb 11, 20252.25002.25502.22502.25002.25003,019,271
Feb 10, 20252.21002.25002.21002.24002.24003,241,075
Feb 7, 20252.22002.25002.22002.23002.23003,138,292
Feb 6, 20252.25002.25002.21502.23002.23002,337,559
Feb 5, 20252.23002.23002.19002.23002.23003,298,586
Feb 4, 20252.23002.24002.18002.18002.18004,595,077
Feb 3, 20252.21002.22502.20002.22002.22002,706,137
Jan 31, 20252.24002.27002.24002.25002.25003,362,141
Jan 30, 20252.22002.27002.22002.23002.23003,417,250
Jan 29, 20252.24002.27002.23002.26002.26006,888,999
Jan 28, 20252.28002.30002.23002.23002.23006,045,506
Jan 24, 20252.25002.27502.23002.26002.26004,887,484
Jan 23, 20252.28002.29002.24002.25002.25003,928,610
Jan 22, 20252.32002.33502.29002.30002.30002,935,185
Jan 21, 20252.32002.34002.31002.32002.32002,815,274
Jan 20, 20252.32002.32002.29002.31002.31003,355,266
Jan 17, 20252.32002.34002.30002.30002.30004,254,420
Jan 16, 20252.36002.36502.32002.33002.33003,182,135
Jan 15, 20252.35002.36002.32002.32002.32003,963,577
Jan 14, 20252.33002.34002.31002.32002.32005,916,275
Jan 13, 20252.36002.36002.30002.31002.31002,838,968
Jan 10, 20252.37002.38002.36002.37002.37002,193,510
Jan 9, 20252.36002.38002.35002.37002.37002,605,961
Jan 8, 20252.38002.39002.36002.37002.37003,647,688
Jan 7, 20252.37002.40002.36002.38002.38001,547,284
Jan 6, 20252.40002.40502.37502.38002.38001,876,357
Jan 3, 20252.36002.39002.36002.37002.37002,381,307
Jan 2, 20252.34002.37002.34002.35002.35001,246,413
Dec 31, 20242.34002.37002.34002.34002.34002,263,146
Dec 30, 2024 0.055 Dividend
Dec 30, 20242.39002.39502.34502.37002.37003,502,632
Dec 27, 20242.45002.45002.42502.43002.37502,460,289
Dec 24, 20242.41002.44002.40002.44002.38481,073,637
Dec 23, 20242.35002.42002.35002.41002.35553,055,670
Dec 20, 20242.34002.37002.34002.35002.29686,249,670
Dec 19, 20242.35002.38002.34502.37002.31645,901,895
Dec 18, 20242.39002.41002.38002.39002.33594,495,416
Dec 17, 20242.35002.38502.35002.37002.31643,422,123
Dec 16, 20242.37002.38002.34502.36002.30662,885,092
Dec 13, 20242.36002.39002.35002.37002.31643,215,485
Dec 12, 20242.38002.39002.35002.36002.30664,978,782
Dec 11, 20242.36002.38502.34002.38002.32614,200,892
Dec 10, 20242.39002.39002.33002.36002.30667,733,461
Dec 9, 20242.38002.39502.34002.36002.30666,229,876
Dec 6, 20242.42002.45002.38002.40002.34574,742,691
Dec 5, 20242.49002.49002.41002.42002.36524,663,033
Dec 4, 20242.47002.48002.44002.46002.40432,962,155
Dec 3, 20242.51002.51002.49002.50002.44342,174,546
Dec 2, 20242.51002.52002.49002.51002.45322,420,252
Nov 29, 20242.52002.54002.49002.50002.44342,630,886
Nov 28, 20242.54002.55002.52502.53002.47272,405,310
Nov 27, 20242.54002.54002.51002.53002.47272,283,638
Nov 26, 20242.54002.54502.50502.53002.47273,923,336
Nov 25, 20242.51002.55502.50002.52002.46305,266,549
Nov 22, 20242.52002.52002.48002.48002.42393,567,084
Nov 21, 20242.46002.49502.45002.48002.42393,040,329
Nov 20, 20242.50002.50002.42002.46002.40436,079,528
Nov 19, 20242.48002.54002.48002.50002.44343,004,832
Nov 18, 20242.48002.50002.47002.49002.43362,377,846
Nov 15, 20242.49002.51002.47002.48002.42391,448,705
Nov 14, 20242.46002.49502.46002.47002.41412,333,430
Nov 13, 20242.48002.49002.46002.47002.41412,089,490
Nov 12, 20242.48002.50002.46002.50002.44342,942,596
Nov 11, 20242.46002.51002.46002.47002.41412,640,143
Nov 8, 20242.47002.49002.46002.47002.41412,726,301
Nov 7, 20242.48002.51002.44002.44002.38488,443,445
Nov 6, 20242.53002.54002.51002.51002.45322,340,586
Nov 5, 20242.49002.51502.49002.50002.44341,627,363
Nov 4, 20242.52002.54002.50002.50002.44343,231,297
Nov 1, 20242.51002.53002.48502.51002.45324,858,634
Oct 31, 20242.51002.54002.49002.51002.45325,559,557
Oct 30, 20242.47002.51002.46002.50002.44345,412,864
Oct 29, 20242.48002.49502.46002.48002.42393,652,949
Oct 28, 20242.46002.47002.44002.47002.41412,493,812
Oct 25, 20242.48002.50002.45002.47002.41412,786,238
Oct 24, 20242.50002.51502.49002.50002.44343,054,459
Oct 23, 20242.50002.53002.49002.50002.44342,540,333
Oct 22, 20242.52002.53002.50002.51002.45324,290,687
Oct 21, 20242.55002.57002.52002.54002.48255,076,663
Oct 18, 20242.54002.54502.51002.52002.46302,876,163
Oct 17, 20242.52002.56002.51002.55002.49234,692,299
Oct 16, 20242.49002.52002.48002.50002.44345,331,741
Oct 15, 20242.46002.51002.46002.48002.42392,646,409
Oct 14, 20242.46002.48002.44002.45002.39451,307,012
Oct 11, 20242.46002.46002.42502.44002.38482,722,182
Oct 10, 20242.45002.47002.43502.45002.39452,639,442
Oct 9, 20242.47002.47002.43002.45002.39455,493,878
Oct 8, 20242.45002.47002.44002.45002.39456,087,850
Oct 7, 20242.51002.51002.45002.47002.41414,088,424
Oct 4, 20242.52002.54002.51002.53002.47274,615,675
Oct 3, 20242.56002.56002.52002.52002.46303,411,837
Oct 2, 20242.52002.53502.50002.53002.47273,667,566
Oct 1, 20242.54002.56002.52002.54002.48253,873,535
Sep 30, 20242.54002.56502.53002.55002.49234,628,419
Sep 27, 20242.57002.58002.53002.54002.48252,124,157
Sep 26, 20242.56002.59002.55002.57002.51183,710,535
Sep 25, 20242.56002.56002.52002.54002.48252,833,022
Sep 24, 20242.53002.56002.51002.55002.49235,199,636
Sep 23, 20242.51002.55502.50002.54002.48254,950,383
Sep 20, 20242.51002.57502.51002.55002.492325,848,839
Sep 19, 20242.48002.53002.47002.51002.45326,525,400
Sep 18, 20242.46002.49502.45002.46002.40435,249,657
Sep 17, 20242.44002.48002.42502.48002.42394,712,438
Sep 16, 20242.46002.47002.43002.43002.37503,902,753
Sep 13, 20242.43002.46002.43002.44002.38487,266,968
Sep 12, 20242.41002.43002.34002.42002.365221,026,806
Sep 11, 20242.47002.47002.42002.45002.39455,020,625
Sep 10, 20242.47002.49002.45002.47002.41412,914,954
Sep 9, 20242.42002.47002.40002.46002.40433,306,079
Sep 6, 20242.43002.45002.42002.43002.37502,882,047
Sep 5, 20242.43002.46002.43002.44002.38483,093,166
Sep 4, 20242.42002.44002.41002.42002.36522,646,065
Sep 3, 20242.45002.45002.42002.44002.38481,334,443
Sep 2, 20242.42002.47502.41002.44002.38482,886,091
Aug 30, 20242.41002.42002.39502.42002.36524,084,978
Aug 29, 20242.40002.41002.37002.40002.34573,445,260
Aug 28, 20242.39002.40002.37502.38002.32613,286,317
Aug 27, 20242.43002.44002.38002.40002.34572,088,970
Aug 26, 20242.39002.40502.38002.39002.33591,679,937
Aug 23, 20242.40002.40002.36002.38002.32611,742,192
Aug 22, 20242.43002.44002.40002.40002.34571,460,331
Aug 21, 20242.37002.41002.37002.41002.35552,261,916
Aug 20, 20242.43002.44002.37502.38002.32612,299,232
Aug 19, 20242.44002.45002.41002.42002.36521,930,803
Aug 16, 20242.44002.45002.41002.41002.35552,024,158
Aug 15, 20242.42002.44002.40502.43002.37504,645,033
Aug 14, 20242.43002.43002.39002.40002.34573,388,875
Aug 13, 20242.41002.41002.39002.40002.34574,127,288
Aug 12, 20242.42002.43002.39002.41002.35552,768,957
Aug 9, 20242.40002.43002.38502.41002.35553,160,255
Aug 8, 20242.42002.42002.38002.38002.32612,994,808
Aug 7, 20242.39002.43002.39002.41002.35553,295,514
Aug 6, 20242.37002.41502.37002.40002.34572,703,117
Aug 5, 20242.43002.45002.40002.40002.34573,291,428
Aug 2, 20242.43002.49002.42502.46002.40433,892,555
Aug 1, 20242.49002.49002.46002.47002.41411,969,050
Jul 31, 20242.45002.48002.44002.47002.41412,552,057
Jul 30, 20242.43002.46002.42002.44002.38482,621,978
Jul 29, 20242.43002.45002.41502.45002.39456,929,706
Jul 26, 20242.42002.43002.40002.40002.34572,549,680
Jul 25, 20242.40002.41002.38502.40002.34573,383,252
Jul 24, 20242.44002.44002.40002.41002.35552,304,802
Jul 23, 20242.41002.44002.41002.44002.38481,694,854
Jul 22, 20242.40002.42502.39002.41002.35552,738,892
Jul 19, 20242.39002.43002.38502.43002.37502,163,815
Jul 18, 20242.42002.45002.41002.44002.38482,965,465
Jul 17, 20242.41002.44002.39502.42002.36523,823,470
Jul 16, 20242.40002.41002.37002.39002.33592,715,879
Jul 15, 20242.39002.41002.38002.38002.32612,904,713
Jul 12, 20242.36002.41002.36002.39002.33592,538,718
Jul 11, 20242.36002.36002.33002.35002.29682,270,547
Jul 10, 20242.33002.35002.31002.33002.27732,393,360
Jul 9, 20242.35002.38502.34002.34002.28704,611,443
Jul 8, 20242.34002.35002.33002.33002.27731,961,961
Jul 5, 20242.32002.35002.31502.33002.27731,995,444
Jul 4, 20242.34002.35002.32002.32002.26751,809,653
Jul 3, 20242.33002.34002.29502.30002.24792,533,025
Jul 2, 20242.31002.31002.29002.30002.24793,262,232
Jul 1, 20242.28002.33002.28002.30002.24791,322,350
Jun 28, 20242.35002.36002.29502.30002.24794,351,053
Jun 27, 2024 0.055 Dividend
Jun 27, 20242.26002.30002.23002.30002.24794,381,348
Jun 26, 20242.37002.38502.34002.34002.23333,943,663
Jun 25, 20242.37002.39002.35002.37002.26193,950,533
Jun 24, 20242.35002.36002.32002.34002.23332,552,335
Jun 21, 20242.33002.34002.30002.33002.223712,931,680
Jun 20, 20242.31002.34002.30502.32002.21423,903,287
Jun 19, 20242.35002.36002.34002.34002.23333,415,722
Jun 18, 20242.32002.34002.30502.33002.22373,189,527
Jun 17, 20242.31002.31002.29002.30002.19516,590,360
Jun 14, 20242.31002.33002.29502.31002.20474,478,238
Jun 13, 20242.26002.35002.24002.30002.195111,867,064
Jun 12, 20242.26002.27002.22002.23002.12832,338,781
Jun 11, 20242.27002.30002.25002.25002.14743,746,969
Jun 7, 20242.30002.30002.26002.28002.17602,963,057
Jun 6, 20242.29002.30502.28002.29002.18561,796,588
Jun 5, 20242.26002.28502.25002.27002.16652,061,415
Jun 4, 20242.27002.29002.25002.25002.14742,750,074
Jun 3, 20242.25002.29002.24002.27002.16652,533,105
May 31, 20242.24002.25002.22002.24002.13786,164,075
May 30, 20242.20002.21002.19002.20002.09972,179,147
May 29, 20242.20002.22002.19502.20002.09972,422,001
May 28, 20242.21002.24002.20002.23002.12832,168,072
May 27, 20242.19002.21002.18002.20002.09972,151,764
May 24, 20242.17002.20002.16002.18002.08063,635,064
May 23, 20242.18002.21002.17002.18002.08062,863,251
May 22, 20242.21002.23002.21002.21002.10924,134,403
May 21, 20242.21002.23002.20002.22002.11882,481,010
May 20, 20242.23002.24002.20502.22002.11882,018,846
May 17, 20242.24002.25002.22002.23002.12831,761,938
May 16, 20242.24002.31002.23002.27002.16654,783,003
May 15, 20242.20002.21002.19002.20002.09971,607,959
May 14, 20242.18002.19002.17002.19002.09012,399,616
May 13, 20242.20002.21002.18002.19002.09012,774,241
May 10, 20242.18002.20502.17502.19002.09011,018,361
May 9, 20242.18002.20002.17002.19002.09012,470,505
May 8, 20242.21002.21002.18002.18002.08065,194,227
May 7, 20242.19002.20002.17002.18002.08063,876,019
May 6, 20242.16002.18002.16002.18002.08061,870,993
May 3, 20242.14002.16002.12502.15002.051910,131,105
May 2, 20242.13002.15502.12002.13002.03292,315,319
May 1, 20242.12002.16002.12002.12002.02332,023,262

Related Tickers

ASK.AX Abacus Storage King
1.4950
+1.01%
 
PFI.NZ Property For Industry Limited
2.1400
+3.88%
 
BWP.AX BWP Trust
3.6100
+0.84%
 
BYG.L Big Yellow Group Plc
1,002.00
-0.40%
 
IIPR Innovative Industrial Properties, Inc.
54.31
+2.96%