Nb Global Corporate Income Trust (NBI.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 02:32PM AEDT. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2022 | 1.4150 | 1.4270 | 1.4100 | 1.4200 | 1.4200 | 262,393 |
| 30 Nov 2022 | - | - | - | - | - | - |
| 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 |
| 05 Sept 2022 | 1.4850 | 1.4900 | 1.4575 | 1.4600 | 1.4600 | 286,470 |
| 02 Sept 2022 | 1.4900 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 404,396 |
| 01 Sept 2022 | 1.5050 | 1.5050 | 1.4900 | 1.4950 | 1.4950 | 301,593 |
| 31 Aug 2022 | 1.5100 | 1.5200 | 1.5050 | 1.5150 | 1.5150 | 504,831 |
| 30 Aug 2022 | 1.5200 | 1.5200 | 1.5100 | 1.5200 | 1.5200 | 580,620 |
| 29 Aug 2022 | 1.5250 | 1.5250 | 1.5000 | 1.5200 | 1.5200 | 552,468 |
| 26 Aug 2022 | 1.5400 | 1.5400 | 1.5200 | 1.5350 | 1.5350 | 439,998 |
| 25 Aug 2022 | 1.5300 | 1.5400 | 1.5250 | 1.5400 | 1.5400 | 377,232 |
| 24 Aug 2022 | 1.5300 | 1.5400 | 1.5200 | 1.5350 | 1.5350 | 254,669 |
| 23 Aug 2022 | 1.5350 | 1.5425 | 1.5200 | 1.5350 | 1.5350 | 514,832 |
| 22 Aug 2022 | 1.5450 | 1.5450 | 1.5300 | 1.5450 | 1.5450 | 562,759 |
| 19 Aug 2022 | 1.5700 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 413,660 |
| 18 Aug 2022 | 1.5500 | 1.5600 | 1.5400 | 1.5600 | 1.5600 | 497,814 |
| 17 Aug 2022 | 1.5500 | 1.5600 | 1.5400 | 1.5600 | 1.5600 | 307,037 |
| 16 Aug 2022 | 1.5500 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 463,647 |
| 15 Aug 2022 | 1.5500 | 1.5550 | 1.5450 | 1.5550 | 1.5550 | 289,367 |
| 12 Aug 2022 | 1.5400 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 330,600 |
| 11 Aug 2022 | 1.5300 | 1.5550 | 1.5250 | 1.5550 | 1.5550 | 341,900 |
| 10 Aug 2022 | 1.5450 | 1.5500 | 1.5250 | 1.5250 | 1.5250 | 408,886 |
| 09 Aug 2022 | 1.5400 | 1.5450 | 1.5300 | 1.5300 | 1.5300 | 389,388 |
| 08 Aug 2022 | 1.5250 | 1.5400 | 1.5200 | 1.5350 | 1.5350 | 365,430 |
| 05 Aug 2022 | 1.5150 | 1.5300 | 1.5150 | 1.5200 | 1.5200 | 344,398 |
| 04 Aug 2022 | 1.5150 | 1.5300 | 1.5050 | 1.5250 | 1.5250 | 458,432 |
| 03 Aug 2022 | 1.5000 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 443,521 |
| 02 Aug 2022 | 1.4950 | 1.5050 | 1.4850 | 1.5000 | 1.5000 | 463,097 |
| 01 Aug 2022 | 1.4900 | 1.4950 | 1.4800 | 1.4950 | 1.4950 | 385,190 |
| 29 July 2022 | 1.4800 | 1.4800 | 1.4650 | 1.4800 | 1.4800 | 558,784 |
| 28 July 2022 | 1.4700 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 460,760 |
| 27 July 2022 | 1.4700 | 1.4700 | 1.4550 | 1.4600 | 1.4600 | 296,817 |
| 26 July 2022 | 1.4600 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 354,172 |
| 25 July 2022 | 1.4550 | 1.4625 | 1.4500 | 1.4600 | 1.4600 | 467,332 |
| 22 July 2022 | 1.4350 | 1.4650 | 1.4300 | 1.4500 | 1.4500 | 831,907 |
| 21 July 2022 | 1.4400 | 1.4400 | 1.4250 | 1.4300 | 1.4300 | 307,867 |
| 20 July 2022 | 1.4200 | 1.4400 | 1.4100 | 1.4350 | 1.4350 | 416,521 |
| 19 July 2022 | 1.4250 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 510,847 |
| 18 July 2022 | 1.4200 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 198,008 |
| 15 July 2022 | 1.4100 | 1.4200 | 1.4050 | 1.4200 | 1.4200 | 184,602 |
| 14 July 2022 | 1.4300 | 1.4350 | 1.4100 | 1.4200 | 1.4200 | 302,706 |
| *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.
