NBI.AX - Nb Global Corporate Income Trust
ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 June 2023 | 1.3400 | 1.3450 | 1.3350 | 1.3400 | 1.3400 | 287,332 |
| 06 June 2023 | 1.3350 | 1.3450 | 1.3350 | 1.3350 | 1.3350 | 548,450 |
| 05 June 2023 | 1.3300 | 1.3450 | 1.3250 | 1.3450 | 1.3450 | 326,334 |
| 02 June 2023 | 1.3500 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 307,922 |
| 01 June 2023 | 1.3500 | 1.3500 | 1.3350 | 1.3400 | 1.3400 | 217,099 |
| 01 June 2023 | 0.012179 Dividend | |||||
| 31 May 2023 | 1.3600 | 1.3700 | 1.3500 | 1.3500 | 1.3378 | 736,676 |
| 30 May 2023 | 1.3650 | 1.3650 | 1.3450 | 1.3600 | 1.3477 | 333,243 |
| 29 May 2023 | - | - | - | - | - | - |
| 26 May 2023 | 1.3550 | 1.3550 | 1.3500 | 1.3500 | 1.3378 | 331,714 |
| 25 May 2023 | 1.3650 | 1.3650 | 1.3500 | 1.3500 | 1.3378 | 376,541 |
| 24 May 2023 | - | - | - | - | - | - |
| 23 May 2023 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3576 | 838,968 |
| 22 May 2023 | 1.3650 | 1.3700 | 1.3600 | 1.3700 | 1.3576 | 189,115 |
| 19 May 2023 | 1.3650 | 1.3700 | 1.3600 | 1.3650 | 1.3527 | 436,363 |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | 1.3600 | 1.3850 | 1.3600 | 1.3600 | 1.3477 | 583,203 |
| 16 May 2023 | 1.3850 | 1.3850 | 1.3650 | 1.3650 | 1.3527 | 434,982 |
| 15 May 2023 | 1.3850 | 1.3850 | 1.3750 | 1.3750 | 1.3626 | 193,415 |
| 12 May 2023 | 1.3850 | 1.3900 | 1.3800 | 1.3850 | 1.3725 | 173,080 |
| 11 May 2023 | 1.3750 | 1.4000 | 1.3750 | 1.3800 | 1.3676 | 484,089 |
| 10 May 2023 | 1.3700 | 1.3750 | 1.3650 | 1.3750 | 1.3626 | 365,032 |
| 09 May 2023 | 1.3800 | 1.3800 | 1.3650 | 1.3700 | 1.3576 | 257,501 |
| 08 May 2023 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | 1.3676 | 310,137 |
| 05 May 2023 | 1.3700 | 1.3700 | 1.3600 | 1.3700 | 1.3576 | 369,441 |
| 04 May 2023 | 1.3700 | 1.3800 | 1.3650 | 1.3650 | 1.3527 | 175,850 |
| 03 May 2023 | 1.3750 | 1.3800 | 1.3650 | 1.3650 | 1.3527 | 468,183 |
| 02 May 2023 | 1.3650 | 1.3800 | 1.3650 | 1.3800 | 1.3676 | 779,575 |
| 02 May 2023 | 0.012179 Dividend | |||||
| 01 May 2023 | 1.3650 | 1.3700 | 1.3550 | 1.3650 | 1.3406 | 300,585 |
| 28 Apr 2023 | 1.3650 | 1.3800 | 1.3550 | 1.3700 | 1.3455 | 288,775 |
| 27 Apr 2023 | 1.3750 | 1.3750 | 1.3600 | 1.3650 | 1.3406 | 321,187 |
| 26 Apr 2023 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | 1.3455 | 431,466 |
| 24 Apr 2023 | 1.3700 | 1.3950 | 1.3650 | 1.3900 | 1.3652 | 291,906 |
| 21 Apr 2023 | 1.3750 | 1.3800 | 1.3650 | 1.3800 | 1.3553 | 217,073 |
| 20 Apr 2023 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3455 | 100,995 |
| 19 Apr 2023 | 1.3850 | 1.3850 | 1.3650 | 1.3650 | 1.3406 | 320,683 |
| 18 Apr 2023 | 1.3750 | 1.3850 | 1.3700 | 1.3800 | 1.3553 | 322,907 |
| 17 Apr 2023 | 1.3850 | 1.3900 | 1.3800 | 1.3800 | 1.3553 | 509,323 |
| 14 Apr 2023 | 1.3850 | 1.4000 | 1.3850 | 1.3850 | 1.3603 | 245,323 |
| 13 Apr 2023 | 1.3800 | 1.4000 | 1.3800 | 1.3850 | 1.3603 | 219,237 |
| 12 Apr 2023 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3553 | 217,339 |
| 11 Apr 2023 | 1.3800 | 1.3950 | 1.3800 | 1.3950 | 1.3701 | 209,169 |
| 06 Apr 2023 | 1.4000 | 1.4050 | 1.3750 | 1.3750 | 1.3504 | 298,933 |
| 05 Apr 2023 | 1.3800 | 1.4000 | 1.3750 | 1.3850 | 1.3603 | 549,133 |
| 04 Apr 2023 | 1.3800 | 1.3900 | 1.3750 | 1.3900 | 1.3652 | 219,230 |
| 03 Apr 2023 | 1.4000 | 1.4150 | 1.3800 | 1.3800 | 1.3553 | 296,344 |
| 31 Mar 2023 | 1.4050 | 1.4100 | 1.3850 | 1.4100 | 1.3848 | 254,145 |
| 30 Mar 2023 | 1.3800 | 1.4000 | 1.3700 | 1.4000 | 1.3750 | 905,208 |
| 29 Mar 2023 | 1.3750 | 1.3900 | 1.3650 | 1.3800 | 1.3553 | 319,725 |
| 28 Mar 2023 | 1.3750 | 1.3800 | 1.3650 | 1.3750 | 1.3504 | 384,845 |
| 27 Mar 2023 | 1.3900 | 1.3950 | 1.3650 | 1.3700 | 1.3455 | 490,456 |
| 24 Mar 2023 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.3750 | 185,315 |
| 23 Mar 2023 | 1.3900 | 1.3900 | 1.3750 | 1.3800 | 1.3553 | 675,352 |
| 22 Mar 2023 | 1.3900 | 1.3950 | 1.3700 | 1.3900 | 1.3652 | 470,795 |
| 21 Mar 2023 | 1.3800 | 1.4000 | 1.3800 | 1.3800 | 1.3553 | 571,165 |
| 20 Mar 2023 | 1.4050 | 1.4300 | 1.3800 | 1.3900 | 1.3652 | 342,011 |
| 17 Mar 2023 | 1.4200 | 1.4200 | 1.4000 | 1.4050 | 1.3799 | 449,652 |
| 16 Mar 2023 | 1.4200 | 1.4250 | 1.4000 | 1.4100 | 1.3848 | 258,582 |
| 15 Mar 2023 | 1.4400 | 1.4400 | 1.4200 | 1.4300 | 1.4045 | 215,589 |
| 14 Mar 2023 | 1.4400 | 1.4650 | 1.4200 | 1.4250 | 1.3995 | 1,188,272 |
| 13 Mar 2023 | 1.4300 | 1.4400 | 1.4200 | 1.4300 | 1.4045 | 359,335 |
| 10 Mar 2023 | 1.4100 | 1.4350 | 1.4100 | 1.4350 | 1.4094 | 288,534 |
| 09 Mar 2023 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | 1.3946 | 199,402 |
| 08 Mar 2023 | 1.4100 | 1.4200 | 1.4050 | 1.4150 | 1.3897 | 191,757 |
| 07 Mar 2023 | 1.4100 | 1.4150 | 1.4000 | 1.4100 | 1.3848 | 434,560 |
| 06 Mar 2023 | 1.4100 | 1.4150 | 1.4050 | 1.4100 | 1.3848 | 385,563 |
| 03 Mar 2023 | 1.4050 | 1.4100 | 1.3950 | 1.4100 | 1.3848 | 667,410 |
| 02 Mar 2023 | 1.4200 | 1.4200 | 1.4050 | 1.4050 | 1.3799 | 620,034 |
| 01 Mar 2023 | 1.4100 | 1.4300 | 1.4100 | 1.4250 | 1.3995 | 626,897 |
| 28 Feb 2023 | 1.4300 | 1.4400 | 1.4250 | 1.4350 | 1.4094 | 412,449 |
| 27 Feb 2023 | 1.4200 | 1.4300 | 1.4200 | 1.4200 | 1.3946 | 169,203 |
| 24 Feb 2023 | 1.4200 | 1.4300 | 1.4150 | 1.4200 | 1.3946 | 191,054 |
| 23 Feb 2023 | 1.4300 | 1.4350 | 1.4050 | 1.4100 | 1.3848 | 881,098 |
| 22 Feb 2023 | 1.4550 | 1.4550 | 1.4200 | 1.4200 | 1.3946 | 273,520 |
| 21 Feb 2023 | 1.4400 | 1.4550 | 1.4270 | 1.4550 | 1.4290 | 295,854 |
| 20 Feb 2023 | 1.4400 | 1.4550 | 1.4350 | 1.4550 | 1.4290 | 452,960 |
| 17 Feb 2023 | 1.4350 | 1.4500 | 1.4300 | 1.4400 | 1.4143 | 224,911 |
| 16 Feb 2023 | 1.4350 | 1.4450 | 1.4350 | 1.4350 | 1.4094 | 394,968 |
| 15 Feb 2023 | 1.4400 | 1.4500 | 1.4350 | 1.4400 | 1.4143 | 357,831 |
| 14 Feb 2023 | 1.4600 | 1.4600 | 1.4400 | 1.4500 | 1.4241 | 494,843 |
| 13 Feb 2023 | 1.4700 | 1.4700 | 1.4550 | 1.4600 | 1.4339 | 246,899 |
| 10 Feb 2023 | 1.4700 | 1.4700 | 1.4500 | 1.4700 | 1.4437 | 274,598 |
| 09 Feb 2023 | 1.4600 | 1.4700 | 1.4500 | 1.4700 | 1.4437 | 228,894 |
| 08 Feb 2023 | 1.4600 | 1.4700 | 1.4550 | 1.4650 | 1.4388 | 478,498 |
| 07 Feb 2023 | 1.4700 | 1.4700 | 1.4500 | 1.4550 | 1.4290 | 343,864 |
| 06 Feb 2023 | 1.4550 | 1.4750 | 1.4550 | 1.4750 | 1.4487 | 377,877 |
| 03 Feb 2023 | 1.4700 | 1.4700 | 1.4550 | 1.4550 | 1.4290 | 330,297 |
| 02 Feb 2023 | 1.4650 | 1.4800 | 1.4650 | 1.4800 | 1.4536 | 352,369 |
| 01 Feb 2023 | 1.4700 | 1.4700 | 1.4600 | 1.4600 | 1.4339 | 140,135 |
| 31 Jan 2023 | 1.4850 | 1.4850 | 1.4700 | 1.4700 | 1.4437 | 180,013 |
| 30 Jan 2023 | 1.4700 | 1.4850 | 1.4700 | 1.4750 | 1.4487 | 223,105 |
| 27 Jan 2023 | 1.4600 | 1.4700 | 1.4570 | 1.4700 | 1.4437 | 179,266 |
| 25 Jan 2023 | 1.4700 | 1.4700 | 1.4550 | 1.4650 | 1.4388 | 168,960 |
| 24 Jan 2023 | 1.4600 | 1.4700 | 1.4550 | 1.4700 | 1.4437 | 289,767 |
| 23 Jan 2023 | 1.4650 | 1.4700 | 1.4600 | 1.4600 | 1.4339 | 522,638 |
| 20 Jan 2023 | 1.4600 | 1.4750 | 1.4550 | 1.4600 | 1.4339 | 178,275 |
| 19 Jan 2023 | 1.4600 | 1.4600 | 1.4520 | 1.4550 | 1.4290 | 292,898 |
| 18 Jan 2023 | 1.4650 | 1.4700 | 1.4500 | 1.4600 | 1.4339 | 421,295 |
| 17 Jan 2023 | 1.4650 | 1.4700 | 1.4600 | 1.4650 | 1.4388 | 369,062 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.