ASX - Delayed Quote AUD

National Storage REIT (NSR.AX)

Compare
2.3000
-0.0300
(-1.29%)
At close: January 17 at 4:10:18 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20252.32002.34002.30002.30002.30004,238,796
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 0.0550 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 0.0550 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
Apr 30, 20242.18002.19002.15502.16002.06153,308,581
Apr 29, 20242.17002.18002.15002.18002.08062,987,695
Apr 26, 20242.18002.18002.13002.13002.03293,559,824
Apr 24, 20242.24002.24002.19002.19002.09013,016,725
Apr 23, 20242.25002.25502.21002.22002.11883,636,908
Apr 22, 20242.24002.25502.22002.24002.13783,294,943
Apr 19, 20242.21002.22002.18502.20002.09976,183,028
Apr 18, 20242.22002.24002.21002.24002.13782,161,080
Apr 17, 20242.20002.24502.19002.21002.10924,281,764
Apr 16, 20242.23002.23002.18002.19002.09012,775,163
Apr 15, 20242.26002.26002.22002.24002.13782,321,223
Apr 12, 20242.28002.28002.25502.27002.16651,855,756
Apr 11, 20242.28002.30002.25002.28002.17604,761,107
Apr 10, 20242.33002.35002.31002.33002.22371,746,404
Apr 9, 20242.33002.36002.31002.32002.21422,996,389
Apr 8, 20242.35002.36002.33002.34002.23333,017,714
Apr 5, 20242.33002.34002.32002.33002.22372,015,958
Apr 4, 20242.36002.37002.33002.34002.23332,719,940
Apr 3, 20242.38002.38502.33502.35002.24285,294,436
Apr 2, 20242.38002.42002.37502.39002.28104,293,063
Mar 28, 20242.41002.42502.39002.40002.29054,732,891
Mar 27, 20242.38002.39002.36002.37002.26192,123,230
Mar 26, 20242.41002.41002.36502.38002.27154,746,664
Mar 25, 20242.43002.45002.42002.43002.31922,537,097
Mar 22, 20242.43002.45002.42002.43002.31924,879,013
Mar 21, 20242.46002.47002.41002.43002.31924,499,905
Mar 20, 20242.43002.45002.40002.43002.31923,495,545
Mar 19, 20242.43002.45002.41002.42002.30964,518,587
Mar 18, 20242.40002.43002.36002.42002.30964,093,934
Mar 15, 20242.35002.42002.35002.40002.29057,019,798
Mar 14, 20242.34002.37002.34002.37002.26192,721,608
Mar 13, 20242.34002.36502.34002.35002.24282,674,614
Mar 12, 20242.36002.37002.33002.35002.24281,865,081
Mar 11, 20242.33002.37002.31002.36002.25242,231,032
Mar 8, 20242.33002.36002.32002.36002.25243,871,395
Mar 7, 20242.29002.32002.28002.31002.20472,960,621
Mar 6, 20242.27002.30502.26502.29002.18562,981,248
Mar 5, 20242.28002.29002.25002.27002.16652,332,541
Mar 4, 20242.27002.32002.27002.28002.17601,782,952
Mar 1, 20242.28002.28502.24002.27002.16651,374,848
Feb 29, 20242.26002.29002.24002.26002.15695,181,446
Feb 28, 20242.25002.29002.24002.27002.16652,247,349
Feb 27, 20242.25002.27002.23002.24002.13782,597,687
Feb 26, 20242.29002.30002.24002.25002.14742,543,599
Feb 23, 20242.33002.33502.28002.28002.17601,680,275
Feb 22, 20242.32002.32002.25002.31002.20476,968,216
Feb 21, 20242.35002.35002.29002.31002.20472,734,326
Feb 20, 20242.30002.34002.30002.32002.21423,275,917
Feb 19, 20242.34002.35002.29502.31002.20471,975,888
Feb 16, 20242.37002.38002.31002.33002.22372,148,189
Feb 15, 20242.29002.34002.29002.31002.20472,252,576
Feb 14, 20242.26002.30002.24002.27002.16652,750,488
Feb 13, 20242.32002.34002.30002.30002.19511,484,338
Feb 12, 20242.32002.35002.31002.31002.20471,097,622
Feb 9, 20242.35002.37002.32002.32002.21424,393,648
Feb 8, 20242.30002.37002.30002.35002.24282,777,631
Feb 7, 20242.30002.32002.29002.31002.20472,904,796
Feb 6, 20242.30002.32002.29002.29002.18563,793,802
Feb 5, 20242.32002.35002.30002.34002.23332,478,947
Feb 2, 20242.32002.37002.32002.35002.24283,240,308
Feb 1, 20242.29002.31502.29002.30002.19514,998,496
Jan 31, 20242.24002.32002.21002.31002.20477,058,742
Jan 30, 20242.22002.23502.20002.23002.12833,172,597
Jan 29, 20242.21002.23002.18502.23002.12832,092,440
Jan 25, 20242.23002.23002.19002.21002.10922,539,504
Jan 24, 20242.20002.25002.18002.24002.13782,280,290
Jan 23, 20242.19002.21002.17002.19002.09012,879,195
Jan 22, 20242.23002.23002.19002.20002.09972,643,335
Jan 19, 20242.23002.24002.19002.20002.09973,279,233
Jan 18, 20242.19002.22502.18502.20002.09973,332,090
Jan 17, 20242.22002.24502.21002.23002.12836,124,226

Related Tickers

FRLOF Frasers Logistics & Commercial Trust
0.6556
0.00%
 
CBAOF FIBRA Terrafina
1.5000
0.00%
 
DBMBF FIBRA Macquarie México
1.4650
0.00%
 
DXI.AX Dexus Industria REIT
2.7100
+0.74%
 
EFRTF Nexus Industrial REIT
5.13
0.00%
 
BWP.AX BWP Trust
3.3200
-0.60%
 
SFSHF Safestore Holdings Plc
7.55
0.00%
 
SGRO.L SEGRO Plc
717.40
+1.30%
 
FR First Industrial Realty Trust, Inc.
50.78
-1.23%
 
BYG.L Big Yellow Group Plc
932.00
+7.00%