Nb Global Corporate Income Trust (NBI.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 10:06AM AEDT. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jan 2023 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 3,894 |
| 27 Jan 2023 | 1.4600 | 1.4700 | 1.4575 | 1.4700 | 1.4700 | 179,266 |
| 25 Jan 2023 | 1.4700 | 1.4700 | 1.4550 | 1.4650 | 1.4650 | 168,960 |
| 24 Jan 2023 | 1.4600 | 1.4700 | 1.4550 | 1.4700 | 1.4700 | 289,767 |
| 23 Jan 2023 | 1.4650 | 1.4700 | 1.4600 | 1.4600 | 1.4600 | 522,638 |
| 20 Jan 2023 | 1.4600 | 1.4750 | 1.4550 | 1.4600 | 1.4600 | 178,275 |
| 19 Jan 2023 | 1.4600 | 1.4600 | 1.4525 | 1.4550 | 1.4550 | 292,898 |
| 18 Jan 2023 | 1.4650 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 421,295 |
| 17 Jan 2023 | 1.4650 | 1.4700 | 1.4600 | 1.4650 | 1.4650 | 369,062 |
| 16 Jan 2023 | 1.4600 | 1.4700 | 1.4550 | 1.4650 | 1.4650 | 281,729 |
| 13 Jan 2023 | 1.4500 | 1.4650 | 1.4450 | 1.4500 | 1.4500 | 218,453 |
| 12 Jan 2023 | 1.4500 | 1.4700 | 1.4450 | 1.4450 | 1.4450 | 305,285 |
| 11 Jan 2023 | 1.4450 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 397,527 |
| 10 Jan 2023 | 1.4550 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 84,203 |
| 09 Jan 2023 | 1.4450 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 377,883 |
| 06 Jan 2023 | 1.4250 | 1.4350 | 1.4250 | 1.4300 | 1.4300 | 44,645 |
| 05 Jan 2023 | 1.4200 | 1.4350 | 1.4150 | 1.4350 | 1.4350 | 81,048 |
| 04 Jan 2023 | 1.4000 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 158,174 |
| 03 Jan 2023 | 1.4200 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 112,093 |
| 30 Dec 2022 | 1.4050 | 1.4150 | 1.4000 | 1.4100 | 1.4100 | 120,466 |
| 29 Dec 2022 | 1.4200 | 1.4200 | 1.3950 | 1.4000 | 1.4000 | 1,104,651 |
| 28 Dec 2022 | 1.4400 | 1.4400 | 1.4250 | 1.4250 | 1.4250 | 108,920 |
| 23 Dec 2022 | 1.4400 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 70,981 |
| 22 Dec 2022 | 1.4350 | 1.4450 | 1.4300 | 1.4400 | 1.4400 | 297,051 |
| 21 Dec 2022 | 1.4350 | 1.4350 | 1.4250 | 1.4350 | 1.4350 | 227,477 |
| 20 Dec 2022 | 1.4400 | 1.4400 | 1.4250 | 1.4350 | 1.4350 | 297,768 |
| 19 Dec 2022 | 1.4550 | 1.4550 | 1.4400 | 1.4500 | 1.4500 | 217,145 |
| 16 Dec 2022 | 1.4500 | 1.4600 | 1.4450 | 1.4550 | 1.4550 | 191,990 |
| 15 Dec 2022 | 1.4550 | 1.4550 | 1.4300 | 1.4500 | 1.4500 | 256,476 |
| 14 Dec 2022 | 1.4450 | 1.4650 | 1.4400 | 1.4550 | 1.4550 | 735,140 |
| 13 Dec 2022 | 1.4500 | 1.4550 | 1.4450 | 1.4550 | 1.4550 | 162,001 |
| 12 Dec 2022 | 1.4600 | 1.4650 | 1.4250 | 1.4500 | 1.4500 | 316,315 |
| 09 Dec 2022 | 1.4200 | 1.4700 | 1.4200 | 1.4650 | 1.4650 | 640,657 |
| 08 Dec 2022 | 1.4300 | 1.4450 | 1.4250 | 1.4250 | 1.4250 | 322,636 |
| 07 Dec 2022 | 1.4300 | 1.4350 | 1.4150 | 1.4300 | 1.4300 | 825,491 |
| 06 Dec 2022 | 1.4400 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 467,560 |
| 05 Dec 2022 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 367,244 |
| 02 Dec 2022 | 1.4300 | 1.4500 | 1.4200 | 1.4250 | 1.4250 | 340,890 |
| 01 Dec 2022 | 1.4150 | 1.4275 | 1.4100 | 1.4250 | 1.4250 | 435,230 |
| 30 Nov 2022 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 1,015,371 |
| 29 Nov 2022 | 1.4200 | 1.4250 | 1.4000 | 1.4100 | 1.4100 | 766,869 |
| 28 Nov 2022 | 1.4300 | 1.4350 | 1.4100 | 1.4300 | 1.4300 | 246,287 |
| 25 Nov 2022 | 1.4050 | 1.4400 | 1.4050 | 1.4200 | 1.4200 | 633,784 |
| 24 Nov 2022 | 1.3950 | 1.4150 | 1.3800 | 1.4100 | 1.4100 | 325,331 |
| 23 Nov 2022 | 1.3650 | 1.4300 | 1.3650 | 1.3900 | 1.3900 | 936,916 |
| 22 Nov 2022 | 1.3700 | 1.3750 | 1.3550 | 1.3650 | 1.3650 | 417,699 |
| 21 Nov 2022 | 1.3750 | 1.3750 | 1.3600 | 1.3750 | 1.3750 | 367,716 |
| 18 Nov 2022 | 1.3450 | 1.3750 | 1.3400 | 1.3750 | 1.3750 | 648,909 |
| 17 Nov 2022 | 1.3400 | 1.3550 | 1.3400 | 1.3400 | 1.3400 | 245,576 |
| 16 Nov 2022 | 1.3500 | 1.3600 | 1.3450 | 1.3550 | 1.3550 | 309,633 |
| 15 Nov 2022 | 1.3700 | 1.3700 | 1.3350 | 1.3450 | 1.3450 | 217,133 |
| 14 Nov 2022 | 1.3650 | 1.3750 | 1.3600 | 1.3700 | 1.3700 | 248,220 |
| 11 Nov 2022 | 1.3450 | 1.3650 | 1.3450 | 1.3600 | 1.3600 | 346,696 |
| 10 Nov 2022 | 1.3200 | 1.3250 | 1.3075 | 1.3100 | 1.3100 | 277,919 |
| 09 Nov 2022 | 1.3200 | 1.3250 | 1.3100 | 1.3100 | 1.3100 | 356,204 |
| 08 Nov 2022 | 1.3450 | 1.3500 | 1.3150 | 1.3150 | 1.3150 | 640,635 |
| 07 Nov 2022 | 1.3450 | 1.3500 | 1.3350 | 1.3450 | 1.3450 | 193,527 |
| 04 Nov 2022 | 1.3300 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 280,711 |
| 03 Nov 2022 | 1.3450 | 1.3550 | 1.3400 | 1.3500 | 1.3500 | 329,253 |
| 02 Nov 2022 | 1.3400 | 1.3725 | 1.3400 | 1.3400 | 1.3400 | 270,373 |
| 01 Nov 2022 | 1.3600 | 1.3650 | 1.3300 | 1.3350 | 1.3350 | 246,662 |
| 31 Oct 2022 | 1.3500 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 144,422 |
| 28 Oct 2022 | 1.3400 | 1.3500 | 1.3400 | 1.3500 | 1.3500 | 62,354 |
| 27 Oct 2022 | 1.3600 | 1.3650 | 1.3350 | 1.3350 | 1.3350 | 219,588 |
| 26 Oct 2022 | 1.3450 | 1.3600 | 1.3300 | 1.3600 | 1.3600 | 190,998 |
| 25 Oct 2022 | 1.3500 | 1.3500 | 1.3200 | 1.3450 | 1.3450 | 473,551 |
| 24 Oct 2022 | 1.3600 | 1.3700 | 1.3350 | 1.3600 | 1.3600 | 372,427 |
| 21 Oct 2022 | 1.3650 | 1.3850 | 1.3600 | 1.3600 | 1.3600 | 172,185 |
| 20 Oct 2022 | 1.3700 | 1.3900 | 1.3650 | 1.3650 | 1.3650 | 101,254 |
| 19 Oct 2022 | 1.3700 | 1.3900 | 1.3600 | 1.3750 | 1.3750 | 309,017 |
| 18 Oct 2022 | 1.3450 | 1.4000 | 1.3400 | 1.3950 | 1.3950 | 477,184 |
| 17 Oct 2022 | 1.3600 | 1.3650 | 1.3250 | 1.3350 | 1.3350 | 108,662 |
| 14 Oct 2022 | 1.3800 | 1.3800 | 1.3400 | 1.3400 | 1.3400 | 393,416 |
| 13 Oct 2022 | 1.3700 | 1.3950 | 1.3600 | 1.3850 | 1.3850 | 411,444 |
| 12 Oct 2022 | 1.3800 | 1.4000 | 1.3700 | 1.3750 | 1.3750 | 133,504 |
| 11 Oct 2022 | 1.3850 | 1.4000 | 1.3750 | 1.3800 | 1.3800 | 253,487 |
| 10 Oct 2022 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 266,061 |
| 07 Oct 2022 | 1.3950 | 1.4050 | 1.3800 | 1.4050 | 1.4050 | 264,956 |
| 06 Oct 2022 | 1.3650 | 1.3950 | 1.3650 | 1.3950 | 1.3950 | 200,481 |
| 05 Oct 2022 | 1.3650 | 1.3850 | 1.3600 | 1.3700 | 1.3700 | 117,502 |
| 04 Oct 2022 | 1.3400 | 1.3800 | 1.3200 | 1.3700 | 1.3700 | 387,017 |
| 03 Oct 2022 | 1.3450 | 1.3450 | 1.2950 | 1.3000 | 1.3000 | 207,363 |
| 30 Sept 2022 | 1.3100 | 1.3550 | 1.3000 | 1.3550 | 1.3550 | 345,686 |
| 29 Sept 2022 | 1.3400 | 1.3500 | 1.3050 | 1.3500 | 1.3500 | 661,064 |
| 28 Sept 2022 | 1.3250 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 826,599 |
| 27 Sept 2022 | 1.3600 | 1.3700 | 1.3050 | 1.3250 | 1.3250 | 537,502 |
| 26 Sept 2022 | 1.3450 | 1.3700 | 1.3450 | 1.3700 | 1.3700 | 186,626 |
| 23 Sept 2022 | 1.3800 | 1.3800 | 1.3450 | 1.3500 | 1.3500 | 440,482 |
| 21 Sept 2022 | 1.3900 | 1.4000 | 1.3700 | 1.3950 | 1.3950 | 468,709 |
| 20 Sept 2022 | 1.4050 | 1.4150 | 1.3900 | 1.4000 | 1.4000 | 341,623 |
| 19 Sept 2022 | 1.4150 | 1.4200 | 1.4100 | 1.4200 | 1.4200 | 57,472 |
| 16 Sept 2022 | 1.4300 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 241,067 |
| 15 Sept 2022 | 1.4100 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 347,024 |
| 14 Sept 2022 | 1.4500 | 1.4500 | 1.4050 | 1.4050 | 1.4050 | 287,011 |
| 13 Sept 2022 | 1.4700 | 1.4700 | 1.4550 | 1.4650 | 1.4650 | 83,214 |
| 12 Sept 2022 | 1.4400 | 1.4700 | 1.4400 | 1.4700 | 1.4700 | 100,723 |
| 09 Sept 2022 | 1.4150 | 1.4600 | 1.4100 | 1.4600 | 1.4600 | 224,998 |
| 08 Sept 2022 | 1.4200 | 1.4350 | 1.4050 | 1.4050 | 1.4050 | 168,868 |
| 07 Sept 2022 | 1.4400 | 1.4400 | 1.4000 | 1.4200 | 1.4200 | 316,070 |
| 06 Sept 2022 | 1.4750 | 1.4750 | 1.4300 | 1.4400 | 1.4400 | 332,059 |
| *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.
