National Storage REIT Historical Data - NSR | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

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

National Storage REIT (NSR)

2.20

-0.025

(-1.12%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.03	-1.34529147982	2.23	2.255	2.18	3739196	2.21665648	DE
4	-0.21	-8.71369294606	2.41	2.425	2.18	3374084	2.29991723	DE
12	-0.02	-0.900900900901	2.22	2.47	2.18	3190141	2.32428304	DE
26	0.06	2.80373831776	2.14	2.47	1.9875	3178483	2.26236572	DE
52	-0.3	-12	2.5	2.59	1.9875	3313611	2.29890494	DE
156	0.1	4.7619047619	2.1	2.78	1.965	2981957	2.34648736	DE
260	0.505	29.7935103245	1.695	2.78	1.2	3584937	2.11107364	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	2.2	-0.03	-1.12	2.24	2.24	2.19	3016725
1713852900	2.225	-0.02	-0.67	2.25	2.255	2.21	3628511
1713766500	2.24	0.04	1.82	2.24	2.255	2.22	3294943
1713507300	2.2	-0.04	-1.79	2.21	2.22	2.185	6183028
1713420900	2.24	0.02	0.67	2.22	2.24	2.21	2161080
1713334500	2.225	0.03	1.37	2.2	2.245	2.19	4281764
1713248100	2.195	-0.04	-1.57	2.23	2.23	2.18	2775163
1713161700	2.23	-0.03	-1.33	2.2599999	2.2599999	2.22	2309715
1712902500	2.2599999	-0.01	-0.44	2.2799999	2.2799999	2.255	1855756
1712816100	2.27	-0.06	-2.37	2.2799999	2.3	2.25	4756158
1712729700	2.325	0.01	0.22	2.33	2.35	2.31	1746404
1712643300	2.32	-0.01	-0.22	2.33	2.36	2.31	2953529
1712553300	2.325	0	0.00	2.325	2.325	2.325	0
1712294100	2.325	-0.01	-0.43	2.33	2.34	2.32	1997066
1712207700	2.335	-0.02	-0.64	2.36	2.37	2.33	2713718
1712121300	2.35	-0.04	-1.47	2.38	2.3849999	2.335	4865916
1712034900	2.3849999	-0.01	-0.21	2.38	2.42	2.375	4270194
1711602900	2.39	0.02	0.84	2.41	2.425	2.39	4716024
1711516500	2.37	-0.01	-0.21	2.38	2.39	2.36	2123230
1711430100	2.375	-0.06	-2.26	2.41	2.41	2.365	4731896
1711343700	2.43	0	0.00	2.43	2.45	2.42	2516553
1711084500	2.43	0.01	0.41	2.43	2.45	2.42	3939779
1710998100	2.42	-0.02	-0.82	2.46	2.47	2.41	4222505
1710911700	2.44	0.02	0.83	2.43	2.45	2.4	3495545
1710825300	2.42	-0.01	-0.21	2.43	2.45	2.41	4502193
1710738900	2.425	0.03	1.25	2.4	2.43	2.36	4093934
1710479700	2.395	0.03	1.27	2.35	2.42	2.35	6406573
1710393300	2.365	0.03	1.07	2.34	2.37	2.34	2678132
1710306900	2.34	-0.01	-0.43	2.34	2.365	2.34	2674614
1710220500	2.35	-0.01	-0.21	2.36	2.37	2.33	1865081
1710134100	2.355	0.02	0.64	2.33	2.37	2.31	2231032
1709874900	2.34	0.02	0.86	2.33	2.35	2.32	3871395
1709788500	2.32	0.04	1.75	2.29	2.32	2.2799999	2946978
1709702100	2.2799999	0.01	0.44	2.27	2.305	2.265	2981248
1709615700	2.27	-0.02	-0.87	2.2799999	2.29	2.25	1590216
1709529300	2.29	0.03	1.33	2.27	2.32	2.27	1782952
1709270100	2.2599999	-0.02	-0.88	2.2799999	2.285	2.24	1370824
1709183700	2.2799999	0	0.00	2.2599999	2.29	2.24	4433774
1709097300	2.2799999	0.03	1.56	2.25	2.29	2.24	2247349
1709010900	2.245	-0.02	-0.66	2.25	2.27	2.23	2597687
1708924500	2.2599999	-0.03	-1.09	2.29	2.3	2.24	2543599
1708665300	2.285	-0.03	-1.08	2.33	2.335	2.2799999	1658106
1708578900	2.31	-0.01	-0.43	2.32	2.32	2.25	6968216
1708492500	2.32	-0.02	-0.85	2.35	2.35	2.29	2696982
1708406100	2.34	0.02	0.86	2.3	2.34	2.3	3275917
1708319700	2.32	-0.03	-1.28	2.34	2.35	2.295	1975888
1708060500	2.35	0.03	1.29	2.37	2.38	2.31	2102313
1707974100	2.32	0.04	1.75	2.29	2.34	2.29	2202848
1707887700	2.2799999	-0.03	-1.30	2.2599999	2.3	2.24	2737593
1707801300	2.31	-0.01	-0.22	2.32	2.34	2.3	1478608
1707714900	2.315	-0.02	-0.64	2.32	2.35	2.31	1084777
1707455700	2.33	-0.03	-1.27	2.35	2.37	2.32	3944678
1707369300	2.36	0.07	3.06	2.3	2.37	2.3	2777631
1707282900	2.29	-0.01	-0.43	2.3	2.32	2.29	2898799
1707196500	2.3	-0.04	-1.71	2.3	2.32	2.29	3793802
1707110100	2.34	-0.01	-0.43	2.32	2.35	2.3	2478947
1706850900	2.35	0.04	1.73	2.32	2.37	2.32	3175820
1706764500	2.31	-0.01	-0.43	2.29	2.315	2.29	3892399
1706678100	2.32	0.09	4.27	2.24	2.32	2.21	6986777
1706591700	2.225	0	0.23	2.22	2.235	2.2	3172597
1706505300	2.22	0.01	0.45	2.21	2.23	2.185	2092440
1706159700	2.21	-0.04	-1.78	2.23	2.23	2.19	2538488

National Storage REIT

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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