S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
National Storage REIT (NSR)
National Storage REIT (NSR) Historical

NSR National Storage REIT

2.195

0.015 (0.69%)

May 10 2024 - Closed

Delayed by 20 minutes

NSR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	2.195	0.01	0.69%	2.18	2.205	2.175	1,018,361
May 09 2024	2.18	-0.02	-0.68%	2.18	2.20	2.17	2,461,010
May 08 2024	2.195	0.01	0.69%	2.21	2.21	2.19	5,185,923
May 07 2024	2.18	0.02	0.69%	2.19	2.20	2.17	3,826,195
May 06 2024	2.165	0.01	0.46%	2.16	2.18	2.15	1,870,993
May 03 2024	2.155	0.02	1.17%	2.14	2.16	2.125	10,131,105
May 02 2024	2.13	0.01	0.47%	2.13	2.155	2.12	2,299,765
May 01 2024	2.12	-0.04	-1.85%	2.12	2.16	2.12	1,959,134
Apr 30 2024	2.16	-0.01	-0.46%	2.18	2.19	2.155	3,221,641
Apr 29 2024	2.17	0.04	1.64%	2.17	2.18	2.15	2,987,695
Apr 26 2024	2.135	-0.07	-2.95%	2.18	2.18	2.13	3,559,824
Apr 24 2024	2.20	-0.03	-1.12%	2.24	2.24	2.19	3,016,725
Apr 23 2024	2.225	-0.02	-0.67%	2.25	2.255	2.21	3,628,511
Apr 22 2024	2.24	0.04	1.82%	2.24	2.255	2.22	3,294,943
Apr 19 2024	2.20	-0.04	-1.79%	2.21	2.22	2.185	6,183,028
Apr 18 2024	2.24	0.02	0.67%	2.22	2.24	2.21	2,161,080
Apr 17 2024	2.225	0.03	1.37%	2.20	2.245	2.19	4,281,764
Apr 16 2024	2.195	-0.04	-1.57%	2.23	2.23	2.18	2,775,163
Apr 15 2024	2.23	-0.03	-1.33%	2.26	2.26	2.22	2,309,715
Apr 12 2024	2.26	-0.01	-0.44%	2.28	2.28	2.255	1,855,756
Apr 11 2024	2.27	-0.06	-2.37%	2.28	2.30	2.25	4,756,158
Apr 10 2024	2.325	0.01	0.22%	2.33	2.35	2.31	1,746,404
Apr 09 2024	2.32	-0.03	-1.28%	2.33	2.36	2.31	2,953,529
Apr 08 2024	2.35	0.02	1.08%	2.35	2.36	2.33	2,997,932
Apr 05 2024	2.325	-0.01	-0.43%	2.33	2.34	2.32	1,997,066
Apr 04 2024	2.335	-0.02	-0.64%	2.36	2.37	2.33	2,713,718
Apr 03 2024	2.35	-0.04	-1.47%	2.38	2.385	2.335	4,865,916
Apr 02 2024	2.385	-0.01	-0.21%	2.38	2.42	2.375	4,270,194
Mar 28 2024	2.39	0.02	0.84%	2.41	2.425	2.39	4,716,024
Mar 27 2024	2.37	-0.01	-0.21%	2.38	2.39	2.36	2,123,230
Mar 26 2024	2.375	-0.06	-2.26%	2.41	2.41	2.365	4,731,896
Mar 25 2024	2.43	0.00	0.00%	2.43	2.45	2.42	2,516,553
Mar 22 2024	2.43	0.01	0.41%	2.43	2.45	2.42	3,939,779
Mar 21 2024	2.42	-0.02	-0.82%	2.46	2.47	2.41	4,222,505
Mar 20 2024	2.44	0.02	0.83%	2.43	2.45	2.40	3,495,545
Mar 19 2024	2.42	-0.01	-0.21%	2.43	2.45	2.41	4,502,193
Mar 18 2024	2.425	0.03	1.25%	2.40	2.43	2.36	4,093,934
Mar 15 2024	2.395	0.03	1.27%	2.35	2.42	2.35	6,406,573
Mar 14 2024	2.365	0.03	1.07%	2.34	2.37	2.34	2,678,132
Mar 13 2024	2.34	-0.01	-0.43%	2.34	2.365	2.34	2,674,614
Mar 12 2024	2.35	-0.01	-0.21%	2.36	2.37	2.33	1,865,081
Mar 11 2024	2.355	0.02	0.64%	2.33	2.37	2.31	2,231,032
Mar 07 2024	2.34	0.02	0.86%	2.33	2.35	2.32	3,871,395
Mar 06 2024	2.32	0.04	1.75%	2.29	2.32	2.28	2,946,978
Mar 05 2024	2.28	0.01	0.44%	2.27	2.305	2.265	2,981,248
Mar 04 2024	2.27	-0.02	-0.87%	2.28	2.29	2.25	1,590,216
Mar 03 2024	2.29	0.03	1.33%	2.27	2.32	2.27	1,782,952
Feb 29 2024	2.26	-0.02	-0.88%	2.28	2.285	2.24	1,370,824
Feb 28 2024	2.28	0.00	0.00%	2.26	2.29	2.24	4,433,774
Feb 27 2024	2.28	0.03	1.56%	2.25	2.29	2.24	2,247,349
Feb 26 2024	2.245	-0.02	-0.66%	2.25	2.27	2.23	2,597,687
Feb 25 2024	2.26	-0.03	-1.09%	2.29	2.30	2.24	2,543,599
Feb 22 2024	2.285	-0.03	-1.08%	2.33	2.335	2.28	1,658,106
Feb 21 2024	2.31	-0.01	-0.43%	2.32	2.32	2.25	6,968,216
Feb 20 2024	2.32	-0.02	-0.85%	2.35	2.35	2.29	2,696,982
Feb 19 2024	2.34	0.02	0.86%	2.30	2.34	2.30	3,275,917
Feb 18 2024	2.32	-0.03	-1.28%	2.34	2.35	2.295	1,975,888
Feb 15 2024	2.35	0.03	1.29%	2.37	2.38	2.31	2,102,313
Feb 14 2024	2.32	0.04	1.75%	2.29	2.34	2.29	2,202,848
Feb 13 2024	2.28	-0.03	-1.30%	2.26	2.30	2.24	2,737,593
Feb 12 2024	2.31	-0.01	-0.22%	2.32	2.34	2.30	1,478,608
Feb 11 2024	2.315	-0.02	-0.64%	2.32	2.35	2.31	1,084,777

National Storage REIT

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions