Nb Global Corporate Income Trust (NBI.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 01 July 2022 | 0.0103 Dividend | |||||
| 30 June 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3197 | - |
| 29 June 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3197 | - |
| 28 June 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3197 | - |
| 27 June 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3197 | - |
| 24 June 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3197 | - |
| 23 June 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3197 | - |
| 22 June 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3197 | - |
| 21 June 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3197 | - |
| 20 June 2022 | 1.3250 | 1.3300 | 1.3100 | 1.3300 | 1.3197 | 1,074,497 |
| 17 June 2022 | 1.3700 | 1.3700 | 1.3075 | 1.3250 | 1.3147 | 1,135,085 |
| 16 June 2022 | 1.3700 | 1.3750 | 1.3550 | 1.3700 | 1.3594 | 945,349 |
| 15 June 2022 | 1.3500 | 1.3800 | 1.3300 | 1.3700 | 1.3594 | 1,002,802 |
| 14 June 2022 | 1.3750 | 1.3750 | 1.3300 | 1.3400 | 1.3296 | 712,801 |
| 10 June 2022 | 1.4050 | 1.4300 | 1.3850 | 1.3950 | 1.3842 | 671,410 |
| 09 June 2022 | 1.4150 | 1.4250 | 1.3950 | 1.4000 | 1.3892 | 749,349 |
| 08 June 2022 | 1.4200 | 1.4250 | 1.4100 | 1.4200 | 1.4090 | 559,213 |
| 07 June 2022 | 1.4250 | 1.4400 | 1.4050 | 1.4200 | 1.4090 | 760,137 |
| 06 June 2022 | 1.4350 | 1.4450 | 1.4050 | 1.4450 | 1.4338 | 728,190 |
| 03 June 2022 | 1.4300 | 1.4350 | 1.4000 | 1.4350 | 1.4239 | 700,202 |
| 02 June 2022 | 1.4500 | 1.4500 | 1.4200 | 1.4350 | 1.4239 | 989,703 |
| 01 June 2022 | 1.5000 | 1.5000 | 1.4200 | 1.4500 | 1.4388 | 946,196 |
| 01 June 2022 | 0.008049 Dividend | |||||
| 31 May 2022 | 1.4850 | 1.5100 | 1.4700 | 1.4800 | 1.4606 | 757,339 |
| 30 May 2022 | 1.4800 | 1.5050 | 1.4750 | 1.4950 | 1.4754 | 758,029 |
| 27 May 2022 | 1.4400 | 1.4800 | 1.4400 | 1.4800 | 1.4606 | 745,334 |
| 26 May 2022 | 1.4200 | 1.4450 | 1.4200 | 1.4400 | 1.4211 | 1,259,083 |
| 25 May 2022 | 1.4100 | 1.4200 | 1.3900 | 1.4150 | 1.3964 | 548,686 |
| 24 May 2022 | 1.4150 | 1.4200 | 1.3900 | 1.4150 | 1.3964 | 831,066 |
| 23 May 2022 | 1.4250 | 1.4400 | 1.4100 | 1.4200 | 1.4013 | 391,538 |
| 20 May 2022 | 1.4500 | 1.4500 | 1.4225 | 1.4500 | 1.4309 | 164,886 |
| 19 May 2022 | 1.4250 | 1.4500 | 1.4050 | 1.4500 | 1.4309 | 261,177 |
| 18 May 2022 | 1.4450 | 1.4750 | 1.4350 | 1.4400 | 1.4211 | 547,957 |
| 17 May 2022 | 1.4650 | 1.4700 | 1.4300 | 1.4500 | 1.4309 | 682,952 |
| 16 May 2022 | 1.4600 | 1.4800 | 1.4200 | 1.4800 | 1.4606 | 644,611 |
| 13 May 2022 | 1.4800 | 1.4900 | 1.4500 | 1.4600 | 1.4408 | 353,480 |
| 12 May 2022 | 1.4900 | 1.5200 | 1.4550 | 1.4550 | 1.4359 | 549,182 |
| 11 May 2022 | 1.4300 | 1.4900 | 1.4300 | 1.4900 | 1.4704 | 628,115 |
| 10 May 2022 | 1.4300 | 1.4750 | 1.3950 | 1.4250 | 1.4063 | 972,739 |
| 09 May 2022 | 1.5150 | 1.5200 | 1.4500 | 1.4950 | 1.4754 | 353,342 |
| 06 May 2022 | 1.5350 | 1.5500 | 1.4900 | 1.5250 | 1.5050 | 705,131 |
| 05 May 2022 | 1.5500 | 1.5600 | 1.5400 | 1.5500 | 1.5296 | 261,041 |
| 04 May 2022 | 1.5500 | 1.5600 | 1.5400 | 1.5600 | 1.5395 | 396,900 |
| 03 May 2022 | 1.5800 | 1.5800 | 1.5350 | 1.5450 | 1.5247 | 589,209 |
| 02 May 2022 | 1.6000 | 1.6150 | 1.5650 | 1.5700 | 1.5494 | 432,628 |
| 02 May 2022 | 0.008049 Dividend | |||||
| 29 Apr 2022 | 1.6300 | 1.6400 | 1.6150 | 1.6150 | 1.5858 | 369,179 |
| 28 Apr 2022 | 1.6400 | 1.6450 | 1.6300 | 1.6450 | 1.6153 | 321,729 |
| 27 Apr 2022 | 1.6400 | 1.6500 | 1.6350 | 1.6400 | 1.6104 | 184,494 |
| 26 Apr 2022 | 1.6400 | 1.6500 | 1.6350 | 1.6450 | 1.6153 | 206,689 |
| 22 Apr 2022 | 1.6400 | 1.6500 | 1.6300 | 1.6450 | 1.6153 | 302,022 |
| 21 Apr 2022 | 1.6650 | 1.6650 | 1.6350 | 1.6400 | 1.6104 | 462,938 |
| 20 Apr 2022 | 1.6500 | 1.6700 | 1.6350 | 1.6650 | 1.6349 | 616,251 |
| 19 Apr 2022 | 1.6500 | 1.6550 | 1.5300 | 1.6450 | 1.6153 | 868,980 |
| 14 Apr 2022 | 1.6650 | 1.6700 | 1.6500 | 1.6600 | 1.6300 | 448,892 |
| 13 Apr 2022 | 1.6500 | 1.6700 | 1.6350 | 1.6650 | 1.6349 | 949,344 |
| 12 Apr 2022 | 1.6700 | 1.6700 | 1.6500 | 1.6700 | 1.6398 | 421,392 |
| 11 Apr 2022 | 1.6800 | 1.6850 | 1.6600 | 1.6700 | 1.6398 | 448,916 |
| 08 Apr 2022 | 1.6700 | 1.6800 | 1.6600 | 1.6800 | 1.6497 | 649,205 |
| 07 Apr 2022 | 1.6600 | 1.6700 | 1.6400 | 1.6650 | 1.6349 | 489,424 |
| 06 Apr 2022 | 1.6400 | 1.6650 | 1.6400 | 1.6600 | 1.6300 | 362,969 |
| 05 Apr 2022 | 1.6600 | 1.6600 | 1.6400 | 1.6500 | 1.6202 | 664,454 |
| 04 Apr 2022 | 1.6450 | 1.6700 | 1.6400 | 1.6700 | 1.6398 | 467,730 |
| 01 Apr 2022 | 1.6650 | 1.6700 | 1.6400 | 1.6450 | 1.6153 | 376,696 |
| 01 Apr 2022 | 0.008049 Dividend | |||||
| 31 Mar 2022 | 1.6800 | 1.6850 | 1.6600 | 1.6600 | 1.6221 | 646,405 |
| 30 Mar 2022 | 1.6500 | 1.6800 | 1.6450 | 1.6800 | 1.6417 | 482,991 |
| 29 Mar 2022 | 1.6450 | 1.6600 | 1.6400 | 1.6500 | 1.6123 | 596,653 |
| 28 Mar 2022 | 1.6400 | 1.6500 | 1.6350 | 1.6450 | 1.6075 | 412,133 |
| 25 Mar 2022 | 1.6500 | 1.6500 | 1.6400 | 1.6450 | 1.6075 | 523,265 |
| 24 Mar 2022 | 1.6350 | 1.6500 | 1.6350 | 1.6500 | 1.6123 | 281,263 |
| 23 Mar 2022 | 1.6600 | 1.6600 | 1.6400 | 1.6500 | 1.6123 | 382,861 |
| 22 Mar 2022 | 1.6650 | 1.6750 | 1.6450 | 1.6500 | 1.6123 | 312,647 |
| 21 Mar 2022 | 1.6800 | 1.6800 | 1.6450 | 1.6800 | 1.6417 | 362,175 |
| 18 Mar 2022 | 1.6750 | 1.6850 | 1.6700 | 1.6800 | 1.6417 | 334,333 |
| 17 Mar 2022 | 1.7000 | 1.7000 | 1.6700 | 1.6800 | 1.6417 | 156,544 |
| 16 Mar 2022 | 1.6200 | 1.7000 | 1.6200 | 1.7000 | 1.6612 | 471,586 |
| 15 Mar 2022 | 1.6450 | 1.6450 | 1.6100 | 1.6100 | 1.5733 | 332,481 |
| 14 Mar 2022 | 1.6650 | 1.6800 | 1.6300 | 1.6350 | 1.5977 | 170,697 |
| 11 Mar 2022 | 1.6500 | 1.6650 | 1.6300 | 1.6650 | 1.6270 | 255,937 |
| 10 Mar 2022 | 1.6600 | 1.6600 | 1.6350 | 1.6400 | 1.6026 | 350,758 |
| 09 Mar 2022 | 1.6450 | 1.6800 | 1.6350 | 1.6550 | 1.6172 | 334,042 |
| 08 Mar 2022 | 1.6600 | 1.6750 | 1.6350 | 1.6550 | 1.6172 | 415,801 |
| 07 Mar 2022 | 1.6900 | 1.7050 | 1.6600 | 1.6600 | 1.6221 | 233,336 |
| 04 Mar 2022 | 1.7000 | 1.7400 | 1.6750 | 1.6800 | 1.6417 | 530,768 |
| 03 Mar 2022 | 1.6600 | 1.6750 | 1.6550 | 1.6650 | 1.6270 | 389,569 |
| 02 Mar 2022 | 1.6350 | 1.6800 | 1.6350 | 1.6500 | 1.6123 | 390,172 |
| 01 Mar 2022 | 1.6100 | 1.6350 | 1.6000 | 1.6300 | 1.5928 | 243,035 |
| 01 Mar 2022 | 0.008049 Dividend | |||||
| 28 Feb 2022 | 1.6000 | 1.6050 | 1.5850 | 1.6000 | 1.5556 | 342,789 |
| 25 Feb 2022 | 1.5800 | 1.6025 | 1.5700 | 1.5850 | 1.5410 | 439,438 |
| 24 Feb 2022 | 1.6250 | 1.6300 | 1.5700 | 1.5700 | 1.5265 | 609,145 |
| 23 Feb 2022 | 1.6400 | 1.6400 | 1.6000 | 1.6250 | 1.5799 | 495,191 |
| 22 Feb 2022 | 1.6050 | 1.6400 | 1.6000 | 1.6400 | 1.5945 | 550,945 |
| 21 Feb 2022 | 1.6500 | 1.6550 | 1.5800 | 1.6050 | 1.5605 | 1,176,596 |
| 18 Feb 2022 | 1.6550 | 1.6800 | 1.6350 | 1.6800 | 1.6334 | 480,196 |
| 17 Feb 2022 | 1.7050 | 1.7050 | 1.6600 | 1.6600 | 1.6140 | 331,407 |
| 16 Feb 2022 | 1.6900 | 1.7200 | 1.6850 | 1.7100 | 1.6626 | 373,579 |
| 15 Feb 2022 | 1.6850 | 1.6900 | 1.6350 | 1.6800 | 1.6334 | 468,050 |
| *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.
