Australia markets close in 38 minutes

FNB Government Inflation Linked Bond ETF (FNBINF.JO)

Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
2,307.00+2.00 (+0.09%)
At close: 04:13PM SAST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20242,324.002,324.002,290.002,307.002,307.003,318
20 May 20242,291.002,291.002,291.002,305.002,305.0012
17 May 20242,294.002,294.002,290.002,305.002,305.0058,244
16 May 20242,328.002,328.002,328.002,311.002,311.0023
15 May 20242,328.002,328.002,294.002,311.002,311.001,002
14 May 20242,298.002,330.002,297.002,314.002,314.003,970
13 May 20242,297.002,297.002,297.002,314.002,314.005
10 May 20242,299.002,299.002,299.002,308.002,308.00766
09 May 20242,298.002,334.002,298.002,309.002,309.00795,178
08 May 20242,332.002,332.002,332.002,317.002,317.003,456
07 May 20242,299.002,310.002,298.002,315.002,315.003,607
06 May 20242,332.002,332.002,298.002,315.002,315.00517
03 May 20242,299.002,332.002,299.002,316.002,316.003,370
02 May 20242,329.002,335.002,329.002,317.002,317.003,216
30 Apr 20242,289.002,323.002,289.002,306.002,306.00235
29 Apr 20242,312.002,323.002,288.002,306.002,306.001,073
26 Apr 20242,298.002,298.002,289.002,318.002,318.001,148
25 Apr 20242,298.002,298.002,298.002,298.002,298.00457
24 Apr 20242,345.002,345.002,345.002,327.002,327.0089
24 Apr 20240.218591 Dividend
23 Apr 20242,342.002,345.002,310.002,326.002,325.7833,513
22 Apr 20242,308.002,342.002,308.002,326.002,325.787,172
19 Apr 20242,342.002,342.002,342.002,325.002,324.7821
18 Apr 20242,308.002,343.002,308.002,326.002,325.7815,470
17 Apr 20242,332.002,332.002,308.002,326.002,325.787,556
16 Apr 20242,308.002,345.002,308.002,338.002,337.7861,376
15 Apr 20242,309.002,342.002,308.002,325.002,324.789,161
12 Apr 20242,309.002,309.002,308.002,325.002,324.7818,561
11 Apr 20242,342.002,342.002,342.002,325.002,324.7844
10 Apr 20242,310.002,342.002,308.002,325.002,324.789,768
09 Apr 20242,342.002,345.002,309.002,326.002,325.7833,672
08 Apr 20242,308.002,331.002,308.002,326.002,325.7823
05 Apr 20242,342.002,342.002,342.002,327.002,326.788,177
04 Apr 20242,326.002,326.002,326.002,326.002,325.78-
03 Apr 20242,308.002,343.002,308.002,326.002,325.783,140
02 Apr 20242,344.002,344.002,308.002,317.002,316.78638
28 Mar 20242,308.002,343.002,308.002,326.002,325.782,083
27 Mar 20242,344.002,344.002,308.002,326.002,325.7890,704
26 Mar 20242,344.002,344.002,308.002,327.002,326.7813,927
25 Mar 20242,308.002,345.002,308.002,327.002,326.781,975
22 Mar 20242,341.002,341.002,308.002,327.002,326.784,068
20 Mar 20242,327.002,327.002,327.002,318.002,317.7842
19 Mar 20242,318.002,318.002,318.002,318.002,317.78-
18 Mar 20242,326.002,327.002,308.002,318.002,317.78173
15 Mar 20242,344.002,344.002,308.002,327.002,326.7839
14 Mar 20242,308.002,308.002,308.002,327.002,326.784
13 Mar 20242,327.002,344.002,308.002,327.002,326.78443
12 Mar 20242,308.002,308.002,308.002,327.002,326.78934
11 Mar 20242,308.002,308.002,308.002,318.002,317.78271
08 Mar 20242,308.002,308.002,308.002,318.002,317.786,128
07 Mar 20242,308.002,308.002,308.002,318.002,317.785,791
06 Mar 20242,344.002,344.002,308.002,318.002,317.78250
05 Mar 20242,344.002,344.002,308.002,327.002,326.78903
04 Mar 20242,344.002,344.002,308.002,327.002,326.784,355
01 Mar 20242,344.002,344.002,308.002,318.002,317.78539
29 Feb 20242,308.002,308.002,308.002,327.002,326.7821,402
28 Feb 20242,344.002,344.002,308.002,327.002,326.782,333
27 Feb 20242,348.002,348.002,308.002,327.002,326.7890
26 Feb 20242,348.002,348.002,325.002,331.002,330.78330
23 Feb 20242,325.052,325.052,325.052,325.052,324.83-
22 Feb 20242,325.972,325.972,325.972,325.972,325.75-
21 Feb 20242,335.232,335.232,335.232,335.232,335.01-
20 Feb 20242,323.292,323.292,323.292,323.292,323.07-
19 Feb 20242,322.032,322.032,322.032,322.032,321.81-
16 Feb 20242,322.142,322.142,322.142,322.142,321.92-
15 Feb 20242,326.902,326.902,326.902,326.902,326.68-
14 Feb 20242,327.992,327.992,327.992,327.992,327.77-
13 Feb 20242,332.352,332.352,332.352,332.352,332.13-
12 Feb 20242,355.002,366.002,355.002,361.002,360.7812,493
09 Feb 20242,338.042,338.042,338.042,338.042,337.82-
08 Feb 20242,343.982,343.982,343.982,343.982,343.76-
07 Feb 20242,341.042,341.042,341.042,341.042,340.82-
06 Feb 20242,345.052,345.052,345.052,345.052,344.83-
05 Feb 20242,343.652,343.652,343.652,343.652,343.43-
02 Feb 20242,345.402,345.402,345.402,345.402,345.18-
01 Feb 20242,347.142,347.142,347.142,347.142,346.92-
31 Jan 20242,345.752,345.752,345.752,345.752,345.53-
30 Jan 20242,342.192,342.192,342.192,342.192,341.97-
29 Jan 20242,340.702,340.702,340.702,340.702,340.48-
26 Jan 20242,334.712,334.712,334.712,334.712,334.49-
25 Jan 20242,338.722,338.722,338.722,338.722,338.50-
24 Jan 20242,340.602,340.602,340.602,340.602,340.38-
24 Jan 20240.109798 Dividend
23 Jan 20242,358.042,358.042,358.042,358.042,357.71-
22 Jan 20242,352.182,352.182,352.182,352.182,351.85-
19 Jan 20242,347.272,347.272,347.272,347.272,346.94-
18 Jan 20242,347.152,347.152,347.152,347.152,346.82-
17 Jan 20242,343.212,343.212,343.212,343.212,342.88-
16 Jan 20242,340.392,340.392,340.392,340.392,340.06-
15 Jan 20242,353.192,353.192,353.192,353.192,352.86-
12 Jan 20242,358.232,358.232,358.232,358.232,357.90-
11 Jan 20242,353.842,353.842,353.842,353.842,353.51-
10 Jan 20242,356.402,356.402,356.402,356.402,356.07-
09 Jan 20242,347.802,347.802,347.802,347.802,347.47-
08 Jan 20242,344.782,344.782,344.782,344.782,344.45-
05 Jan 20242,344.902,344.902,344.902,344.902,344.57-
04 Jan 20242,348.422,348.422,348.422,348.422,348.09-
03 Jan 20242,351.122,351.122,351.122,351.122,350.79-
02 Jan 20242,355.052,355.052,355.052,355.052,354.72-
29 Dec 20232,356.862,356.862,356.862,356.862,356.53-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...