tiprankstipranks
National Storage REIT (AU:NSR)
ASX:NSR
Australian Market
NSR
National Storage REIT
RESEARCH TOOLSreports
Want to see AU:NSR full AI Analyst Report?

National Storage REIT (NSR) Historical Prices

24 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 17, 2026
2.79
2.80
2.78
2.79
2.79
0.00%
12,744,420
1.72
Apr 16, 2026
2.79
2.79
2.78
2.79
2.79
0.00%
15,307,110
2.12
Apr 15, 2026
2.79
2.79
2.78
2.79
2.79
0.00%
18,783,471
2.69
Apr 14, 2026
2.79
2.79
2.78
2.79
2.79
+0.36%
5,628,203
0.80
Apr 13, 2026
2.79
2.79
2.78
2.78
2.78
-0.36%
6,503,114
0.93
Apr 10, 2026
2.79
2.79
2.78
2.79
2.79
0.00%
3,888,371
0.55
Apr 09, 2026
2.79
2.79
2.78
2.79
2.79
0.00%
3,805,637
0.54
Apr 08, 2026
2.79
2.79
2.78
2.79
2.79
+0.36%
25,632,920
3.67
Apr 07, 2026
2.78
2.79
2.77
2.78
2.78
+0.36%
21,739,610
3.18
Apr 06, 2026
2.77
2.78
2.77
2.77
2.77
0.00%
0
0.00
Apr 03, 2026
2.77
2.78
2.77
2.77
2.77
0.00%
0
0.00
Apr 02, 2026
2.77
2.78
2.77
2.77
2.77
0.00%
4,583,618
0.61
Apr 01, 2026
2.78
2.78
2.77
2.77
2.77
0.00%
12,620,730
1.72
Mar 31, 2026
2.77
2.78
2.77
2.77
2.77
0.00%
5,042,613
0.69
Mar 30, 2026
2.77
2.78
2.76
2.77
2.77
0.00%
4,629,194
0.63
Mar 27, 2026
2.78
2.78
2.76
2.77
2.77
0.00%
4,714,987
0.63
Mar 26, 2026
2.78
2.78
2.77
2.77
2.77
-0.36%
7,612,525
1.01
Mar 25, 2026
2.78
2.78
2.77
2.78
2.78
0.00%
10,161,170
1.36
Mar 24, 2026
2.77
2.78
2.76
2.78
2.78
+0.36%
8,537,517
1.13
Mar 23, 2026
2.76
2.77
2.76
2.77
2.77
+0.36%
7,808,663
1.02
Mar 20, 2026
2.76
2.77
2.76
2.76
2.76
0.00%
19,412,080
2.52
Mar 19, 2026
2.76
2.77
2.76
2.76
2.76
0.00%
11,076,380
1.43
Mar 18, 2026
2.76
2.77
2.76
2.76
2.76
-0.36%
2,515,818
0.32
Mar 17, 2026
2.76
2.77
2.76
2.77
2.77
+0.36%
15,713,380
1.93
Mar 16, 2026
2.77
2.77
2.76
2.76
2.76
-0.36%
7,596,496
0.85
Mar 13, 2026
2.77
2.77
2.77
2.77
2.77
+0.36%
4,653,494
0.49
Mar 12, 2026
2.77
2.77
2.76
2.76
2.76
0.00%
6,069,334
0.61
Mar 11, 2026
2.77
2.77
2.76
2.76
2.76
-0.36%
14,222,630
1.33
Mar 10, 2026
2.77
2.77
2.76
2.77
2.77
+0.36%
3,587,282
0.33
Mar 09, 2026
2.77
2.78
2.76
2.76
2.76
-0.36%
8,878,983
0.81
Mar 06, 2026
2.77
2.78
2.77
2.77
2.77
0.00%
3,719,721
0.32
Mar 05, 2026
2.78
2.78
2.76
2.77
2.77
0.00%
7,279,920
0.62
Mar 04, 2026
2.78
2.78
2.77
2.77
2.77
-0.36%
6,138,008
0.51
Mar 03, 2026
2.78
2.78
2.77
2.78
2.78
0.00%
1,797,762
0.14
Mar 02, 2026
2.77
2.78
2.77
2.78
2.78
0.00%
1,898,704
0.14
Feb 27, 2026
2.77
2.78
2.77
2.78
2.78
0.00%
3,194,879
0.23
Feb 26, 2026
2.77
2.78
2.77
2.78
2.78
+0.36%
4,104,216
0.30
Feb 25, 2026
2.78
2.78
2.77
2.77
2.77
-0.36%
2,118,636
0.15
Feb 24, 2026
2.78
2.78
2.77
2.78
2.78
+0.36%
3,142,085
0.23
Feb 23, 2026
2.77
2.77
2.76
2.77
2.77
+0.36%
4,068,046
0.30
Feb 20, 2026
2.77
2.77
2.76
2.76
2.76
-0.36%
7,267,611
0.53
Feb 19, 2026
2.77
2.77
2.76
2.77
2.77
+0.36%
12,086,070
0.89
Feb 18, 2026
2.77
2.77
2.76
2.76
2.76
-0.36%
3,480,199
0.26
Feb 17, 2026
2.77
2.77
2.76
2.77
2.77
+0.36%
4,221,320
0.31
Feb 16, 2026
2.76
2.76
2.75
2.76
2.76
+0.36%
4,679,855
0.35
Feb 13, 2026
2.75
2.77
2.75
2.75
2.75
0.00%
17,570,039
1.32
Feb 12, 2026
2.75
2.76
2.75
2.75
2.75
-0.36%
11,668,590
0.89
Feb 11, 2026
2.75
2.76
2.75
2.75
2.75
-0.36%
2,676,193
0.20
Feb 10, 2026
2.76
2.76
2.75
2.76
2.76
0.00%
3,391,386
0.26
Feb 09, 2026
2.75
2.76
2.75
2.76
2.76
+0.36%
5,587,410
0.43
Rows:
50