Nb Global Corporate Income Trust (NBI.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 04:10PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2022 | 1.4250 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 391,538 |
| 20 May 2022 | 1.4500 | 1.4500 | 1.4225 | 1.4500 | 1.4500 | 164,886 |
| 19 May 2022 | 1.4250 | 1.4500 | 1.4050 | 1.4500 | 1.4500 | 261,177 |
| 18 May 2022 | 1.4450 | 1.4750 | 1.4350 | 1.4400 | 1.4400 | 547,957 |
| 17 May 2022 | 1.4650 | 1.4700 | 1.4300 | 1.4500 | 1.4500 | 682,952 |
| 16 May 2022 | 1.4600 | 1.4800 | 1.4200 | 1.4800 | 1.4800 | 644,611 |
| 13 May 2022 | 1.4800 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | 353,480 |
| 12 May 2022 | 1.4900 | 1.5200 | 1.4550 | 1.4550 | 1.4550 | 549,182 |
| 11 May 2022 | 1.4300 | 1.4900 | 1.4300 | 1.4900 | 1.4900 | 628,115 |
| 10 May 2022 | 1.4300 | 1.4750 | 1.3950 | 1.4250 | 1.4250 | 972,739 |
| 09 May 2022 | 1.5150 | 1.5200 | 1.4500 | 1.4950 | 1.4950 | 353,342 |
| 06 May 2022 | 1.5350 | 1.5500 | 1.4900 | 1.5250 | 1.5250 | 705,131 |
| 05 May 2022 | 1.5500 | 1.5600 | 1.5400 | 1.5500 | 1.5500 | 261,041 |
| 04 May 2022 | 1.5500 | 1.5600 | 1.5400 | 1.5600 | 1.5600 | 396,900 |
| 03 May 2022 | 1.5800 | 1.5800 | 1.5350 | 1.5450 | 1.5450 | 589,209 |
| 02 May 2022 | 1.6000 | 1.6150 | 1.5650 | 1.5700 | 1.5700 | 432,628 |
| 02 May 2022 | 0.008049 Dividend | |||||
| 29 Apr 2022 | 1.6300 | 1.6400 | 1.6150 | 1.6150 | 1.6070 | 369,179 |
| 28 Apr 2022 | 1.6400 | 1.6450 | 1.6300 | 1.6450 | 1.6368 | 321,729 |
| 27 Apr 2022 | 1.6400 | 1.6500 | 1.6350 | 1.6400 | 1.6318 | 184,494 |
| 26 Apr 2022 | 1.6400 | 1.6500 | 1.6350 | 1.6450 | 1.6368 | 206,689 |
| 22 Apr 2022 | 1.6400 | 1.6500 | 1.6300 | 1.6450 | 1.6368 | 302,022 |
| 21 Apr 2022 | 1.6650 | 1.6650 | 1.6350 | 1.6400 | 1.6318 | 462,938 |
| 20 Apr 2022 | 1.6500 | 1.6700 | 1.6350 | 1.6650 | 1.6567 | 616,251 |
| 19 Apr 2022 | 1.6500 | 1.6550 | 1.5300 | 1.6450 | 1.6368 | 868,980 |
| 14 Apr 2022 | 1.6650 | 1.6700 | 1.6500 | 1.6600 | 1.6517 | 448,892 |
| 13 Apr 2022 | 1.6500 | 1.6700 | 1.6350 | 1.6650 | 1.6567 | 949,344 |
| 12 Apr 2022 | 1.6700 | 1.6700 | 1.6500 | 1.6700 | 1.6617 | 421,392 |
| 11 Apr 2022 | 1.6800 | 1.6850 | 1.6600 | 1.6700 | 1.6617 | 448,916 |
| 08 Apr 2022 | 1.6700 | 1.6800 | 1.6600 | 1.6800 | 1.6716 | 649,205 |
| 07 Apr 2022 | 1.6600 | 1.6700 | 1.6400 | 1.6650 | 1.6567 | 489,424 |
| 06 Apr 2022 | 1.6400 | 1.6650 | 1.6400 | 1.6600 | 1.6517 | 362,969 |
| 05 Apr 2022 | 1.6600 | 1.6600 | 1.6400 | 1.6500 | 1.6418 | 664,454 |
| 04 Apr 2022 | 1.6450 | 1.6700 | 1.6400 | 1.6700 | 1.6617 | 467,730 |
| 01 Apr 2022 | 1.6650 | 1.6700 | 1.6400 | 1.6450 | 1.6368 | 376,696 |
| 01 Apr 2022 | 0.008049 Dividend | |||||
| 31 Mar 2022 | 1.6800 | 1.6850 | 1.6600 | 1.6600 | 1.6437 | 646,405 |
| 30 Mar 2022 | 1.6500 | 1.6800 | 1.6450 | 1.6800 | 1.6635 | 482,991 |
| 29 Mar 2022 | 1.6450 | 1.6600 | 1.6400 | 1.6500 | 1.6338 | 596,653 |
| 28 Mar 2022 | 1.6400 | 1.6500 | 1.6350 | 1.6450 | 1.6289 | 412,133 |
| 25 Mar 2022 | 1.6500 | 1.6500 | 1.6400 | 1.6450 | 1.6289 | 523,265 |
| 24 Mar 2022 | 1.6350 | 1.6500 | 1.6350 | 1.6500 | 1.6338 | 281,263 |
| 23 Mar 2022 | 1.6600 | 1.6600 | 1.6400 | 1.6500 | 1.6338 | 382,861 |
| 22 Mar 2022 | 1.6650 | 1.6750 | 1.6450 | 1.6500 | 1.6338 | 312,647 |
| 21 Mar 2022 | 1.6800 | 1.6800 | 1.6450 | 1.6800 | 1.6635 | 362,175 |
| 18 Mar 2022 | 1.6750 | 1.6850 | 1.6700 | 1.6800 | 1.6635 | 334,333 |
| 17 Mar 2022 | 1.7000 | 1.7000 | 1.6700 | 1.6800 | 1.6635 | 156,544 |
| 16 Mar 2022 | 1.6200 | 1.7000 | 1.6200 | 1.7000 | 1.6833 | 471,586 |
| 15 Mar 2022 | 1.6450 | 1.6450 | 1.6100 | 1.6100 | 1.5942 | 332,481 |
| 14 Mar 2022 | 1.6650 | 1.6800 | 1.6300 | 1.6350 | 1.6190 | 170,697 |
| 11 Mar 2022 | 1.6500 | 1.6650 | 1.6300 | 1.6650 | 1.6487 | 255,937 |
| 10 Mar 2022 | 1.6600 | 1.6600 | 1.6350 | 1.6400 | 1.6239 | 350,758 |
| 09 Mar 2022 | 1.6450 | 1.6800 | 1.6350 | 1.6550 | 1.6388 | 334,042 |
| 08 Mar 2022 | 1.6600 | 1.6750 | 1.6350 | 1.6550 | 1.6388 | 415,801 |
| 07 Mar 2022 | 1.6900 | 1.7050 | 1.6600 | 1.6600 | 1.6437 | 233,336 |
| 04 Mar 2022 | 1.7000 | 1.7400 | 1.6750 | 1.6800 | 1.6635 | 530,768 |
| 03 Mar 2022 | 1.6600 | 1.6750 | 1.6550 | 1.6650 | 1.6487 | 389,569 |
| 02 Mar 2022 | 1.6350 | 1.6800 | 1.6350 | 1.6500 | 1.6338 | 390,172 |
| 01 Mar 2022 | 1.6100 | 1.6350 | 1.6000 | 1.6300 | 1.6140 | 243,035 |
| 01 Mar 2022 | 0.008049 Dividend | |||||
| 28 Feb 2022 | 1.6000 | 1.6050 | 1.5850 | 1.6000 | 1.5763 | 342,789 |
| 25 Feb 2022 | 1.5800 | 1.6025 | 1.5700 | 1.5850 | 1.5616 | 439,438 |
| 24 Feb 2022 | 1.6250 | 1.6300 | 1.5700 | 1.5700 | 1.5468 | 609,145 |
| 23 Feb 2022 | 1.6400 | 1.6400 | 1.6000 | 1.6250 | 1.6010 | 495,191 |
| 22 Feb 2022 | 1.6050 | 1.6400 | 1.6000 | 1.6400 | 1.6157 | 550,945 |
| 21 Feb 2022 | 1.6500 | 1.6550 | 1.5800 | 1.6050 | 1.5813 | 1,176,596 |
| 18 Feb 2022 | 1.6550 | 1.6800 | 1.6350 | 1.6800 | 1.6552 | 480,196 |
| 17 Feb 2022 | 1.7050 | 1.7050 | 1.6600 | 1.6600 | 1.6354 | 331,407 |
| 16 Feb 2022 | 1.6900 | 1.7200 | 1.6850 | 1.7100 | 1.6847 | 373,579 |
| 15 Feb 2022 | 1.6850 | 1.6900 | 1.6350 | 1.6800 | 1.6552 | 468,050 |
| 14 Feb 2022 | 1.7050 | 1.7250 | 1.6950 | 1.6950 | 1.6699 | 286,208 |
| 11 Feb 2022 | 1.7400 | 1.7400 | 1.6950 | 1.7100 | 1.6847 | 488,879 |
| 10 Feb 2022 | 1.7450 | 1.7500 | 1.7100 | 1.7400 | 1.7143 | 638,628 |
| 09 Feb 2022 | 1.7450 | 1.7550 | 1.7000 | 1.7450 | 1.7192 | 659,367 |
| 08 Feb 2022 | 1.7750 | 1.7750 | 1.7400 | 1.7400 | 1.7143 | 423,556 |
| 07 Feb 2022 | 1.7950 | 1.7950 | 1.7750 | 1.7800 | 1.7537 | 279,217 |
| 04 Feb 2022 | 1.7900 | 1.7950 | 1.7800 | 1.7900 | 1.7635 | 340,399 |
| 03 Feb 2022 | 1.7925 | 1.8000 | 1.7800 | 1.7900 | 1.7635 | 479,489 |
| 02 Feb 2022 | 1.8000 | 1.8000 | 1.7850 | 1.7850 | 1.7586 | 540,183 |
| 01 Feb 2022 | 1.8100 | 1.8100 | 1.7950 | 1.8100 | 1.7832 | 401,018 |
| 01 Feb 2022 | 0.008049 Dividend | |||||
| 31 Jan 2022 | 1.7950 | 1.8150 | 1.7950 | 1.8150 | 1.7802 | 367,807 |
| 28 Jan 2022 | 1.7950 | 1.8350 | 1.7850 | 1.7850 | 1.7508 | 357,018 |
| 27 Jan 2022 | 1.8100 | 1.8200 | 1.7800 | 1.7800 | 1.7459 | 547,544 |
| 25 Jan 2022 | 1.8400 | 1.8500 | 1.7800 | 1.8000 | 1.7655 | 565,472 |
| 24 Jan 2022 | 1.8750 | 1.8900 | 1.8400 | 1.8400 | 1.8047 | 719,760 |
| 21 Jan 2022 | 1.8700 | 1.8900 | 1.8700 | 1.8850 | 1.8489 | 214,300 |
| 20 Jan 2022 | 1.8600 | 1.8900 | 1.8550 | 1.8700 | 1.8342 | 469,241 |
| 19 Jan 2022 | 1.8800 | 1.8950 | 1.8600 | 1.8650 | 1.8293 | 509,045 |
| 18 Jan 2022 | 1.9000 | 1.9000 | 1.8750 | 1.8750 | 1.8391 | 280,728 |
| 17 Jan 2022 | 1.9000 | 1.9100 | 1.8800 | 1.8900 | 1.8538 | 258,554 |
| 14 Jan 2022 | 1.8700 | 1.9000 | 1.8600 | 1.9000 | 1.8636 | 193,106 |
| 13 Jan 2022 | 1.8800 | 1.8850 | 1.8600 | 1.8600 | 1.8244 | 353,027 |
| 12 Jan 2022 | 1.8900 | 1.9000 | 1.8750 | 1.8750 | 1.8391 | 435,768 |
| 11 Jan 2022 | 1.8950 | 1.9000 | 1.8900 | 1.9000 | 1.8636 | 465,117 |
| 10 Jan 2022 | 1.9000 | 1.9050 | 1.8900 | 1.8950 | 1.8587 | 237,704 |
| 07 Jan 2022 | 1.8850 | 1.9000 | 1.8800 | 1.8850 | 1.8489 | 193,030 |
| 06 Jan 2022 | 1.8850 | 1.8900 | 1.8800 | 1.8900 | 1.8538 | 167,187 |
| 05 Jan 2022 | 1.8800 | 1.8850 | 1.8750 | 1.8850 | 1.8489 | 200,729 |
| 04 Jan 2022 | 1.8850 | 1.8900 | 1.8650 | 1.8700 | 1.8342 | 314,534 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
