Skip to main content
National Storage REIT (ASX:NSR)
Australia flag Australia · Delayed Price · Currency is AUD
2.730
+0.020 (0.74%)
At close: Dec 5, 2025

National Storage REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.712.732.702.732.730.74%13,904,880
Dec 4, 20252.712.722.702.712.710.37%15,391,300
Dec 3, 20252.712.722.702.702.70-0.37%36,370,950
Dec 2, 20252.702.722.692.712.710.74%25,458,179
Dec 1, 20252.712.712.692.692.69-0.74%18,930,620
Nov 28, 20252.702.722.702.712.711.12%36,971,480
Nov 27, 20252.712.722.682.682.68-0.74%68,537,110
Nov 26, 20252.702.702.702.702.7019.47%6,239,466
Nov 25, 20252.272.292.252.262.26-0.44%2,807,838
Nov 24, 20252.272.292.252.272.270.89%9,667,562
Nov 21, 20252.282.282.242.252.25-0.88%2,381,145
Nov 20, 20252.232.292.232.272.27-2,457,535
Nov 19, 20252.272.282.252.272.270.44%2,772,880
Nov 18, 20252.272.282.262.262.26-3,277,822
Nov 17, 20252.252.262.232.262.260.44%2,062,091
Nov 14, 20252.232.262.222.252.250.45%2,340,364
Nov 13, 20252.312.312.232.242.24-2.18%6,275,691
Nov 12, 20252.292.332.282.292.29-4,354,975
Nov 11, 20252.272.302.272.292.290.88%3,180,558
Nov 10, 20252.272.292.262.272.27-2,403,487
Nov 7, 20252.282.292.262.272.270.44%5,157,130
Nov 6, 20252.242.292.242.262.260.44%3,402,496
Nov 5, 20252.252.252.222.252.25-0.88%8,661,323
Nov 4, 20252.292.312.262.272.27-0.87%4,692,533
Nov 3, 20252.302.302.262.292.29-0.43%6,198,443
Oct 31, 20252.322.322.292.302.30-0.43%4,407,876
Oct 30, 20252.382.392.292.312.31-3.75%8,716,409
Oct 29, 20252.432.432.382.402.40-0.83%4,066,064
Oct 28, 20252.422.432.412.422.42-2,111,038
Oct 27, 20252.442.452.422.422.42-0.41%2,686,251
Oct 24, 20252.412.442.412.432.430.83%3,588,049
Oct 23, 20252.402.432.382.412.410.42%3,769,513
Oct 22, 20252.412.422.362.402.400.84%5,035,448
Oct 21, 20252.402.402.382.382.38-0.42%3,887,669
Oct 20, 20252.352.402.352.392.390.84%2,757,212
Oct 17, 20252.352.372.342.372.370.42%3,639,338
Oct 16, 20252.382.392.342.362.36-0.42%8,034,668
Oct 15, 20252.402.402.352.372.37-0.42%4,884,404
Oct 14, 20252.352.402.352.382.380.42%4,208,331
Oct 13, 20252.352.382.342.372.370.42%5,041,094
Oct 10, 20252.352.372.352.362.360.43%1,097,098
Oct 9, 20252.362.372.342.352.35-0.42%2,976,046
Oct 8, 20252.342.372.342.362.360.43%3,157,302
Oct 7, 20252.352.362.332.352.35-4,243,255
Oct 6, 20252.352.372.352.352.350.43%1,866,672
Oct 3, 20252.362.372.332.342.34-1.27%3,107,978
Oct 2, 20252.352.372.332.372.371.28%2,737,961
Oct 1, 20252.352.362.332.342.34-0.43%3,703,033
Sep 30, 20252.362.372.342.352.35-3,920,453
Sep 29, 20252.332.362.322.352.350.86%4,907,652