Nb Global Corporate Income Trust (NBI.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2023 | 1.4650 | 1.4650 | 1.4550 | 1.4550 | 1.4550 | 485,616 |
| 06 Dec 2023 | 1.4650 | 1.4650 | 1.4550 | 1.4550 | 1.4550 | 485,616 |
| 05 Dec 2023 | 1.4600 | 1.4700 | 1.4600 | 1.4600 | 1.4600 | 1,023,243 |
| 04 Dec 2023 | 1.4600 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 625,314 |
| 01 Dec 2023 | 1.4600 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 680,713 |
| 30 Nov 2023 | 0.012179 Dividend | |||||
| 30 Nov 2023 | 1.4700 | 1.4720 | 1.4670 | 1.4700 | 1.4578 | 1,544,794 |
| 29 Nov 2023 | 1.4750 | 1.4800 | 1.4650 | 1.4650 | 1.4529 | 901,375 |
| 28 Nov 2023 | 1.4650 | 1.4700 | 1.4600 | 1.4650 | 1.4529 | 609,530 |
| 27 Nov 2023 | 1.4550 | 1.4700 | 1.4550 | 1.4600 | 1.4479 | 604,393 |
| 24 Nov 2023 | 1.4450 | 1.4500 | 1.4450 | 1.4500 | 1.4380 | 178,595 |
| 23 Nov 2023 | 1.4400 | 1.4450 | 1.4400 | 1.4400 | 1.4281 | 359,737 |
| 22 Nov 2023 | 1.4400 | 1.4450 | 1.4350 | 1.4350 | 1.4231 | 482,254 |
| 21 Nov 2023 | 1.4500 | 1.4550 | 1.4400 | 1.4400 | 1.4281 | 1,116,615 |
| 20 Nov 2023 | 1.4500 | 1.4550 | 1.4500 | 1.4500 | 1.4380 | 423,601 |
| 17 Nov 2023 | 1.4500 | 1.4550 | 1.4500 | 1.4500 | 1.4380 | 268,724 |
| 16 Nov 2023 | 1.4500 | 1.4600 | 1.4500 | 1.4550 | 1.4429 | 574,483 |
| 15 Nov 2023 | 1.4550 | 1.4600 | 1.4450 | 1.4500 | 1.4380 | 1,050,517 |
| 14 Nov 2023 | 1.4450 | 1.4500 | 1.4400 | 1.4400 | 1.4281 | 651,301 |
| 13 Nov 2023 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | 1.4281 | 382,819 |
| 10 Nov 2023 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | 1.4281 | 291,221 |
| 09 Nov 2023 | 1.4500 | 1.4500 | 1.4400 | 1.4450 | 1.4330 | 702,416 |
| 08 Nov 2023 | 1.4450 | 1.4500 | 1.4350 | 1.4500 | 1.4380 | 633,856 |
| 07 Nov 2023 | 1.4500 | 1.4500 | 1.4350 | 1.4400 | 1.4281 | 595,925 |
| 06 Nov 2023 | 1.4300 | 1.4450 | 1.4200 | 1.4450 | 1.4330 | 1,064,126 |
| 03 Nov 2023 | 1.4100 | 1.4300 | 1.4050 | 1.4300 | 1.4182 | 1,070,141 |
| 02 Nov 2023 | 1.3950 | 1.4100 | 1.3850 | 1.4000 | 1.3884 | 917,679 |
| 01 Nov 2023 | 1.3850 | 1.3900 | 1.3800 | 1.3800 | 1.3686 | 1,314,087 |
| 31 Oct 2023 | 0.012179 Dividend | |||||
| 31 Oct 2023 | 1.3900 | 1.4100 | 1.3800 | 1.3900 | 1.3664 | 1,489,001 |
| 30 Oct 2023 | 1.4200 | 1.4200 | 1.3900 | 1.3900 | 1.3664 | 2,313,557 |
| 27 Oct 2023 | 1.4300 | 1.4300 | 1.4100 | 1.4250 | 1.4008 | 1,863,955 |
| 26 Oct 2023 | 1.4300 | 1.4300 | 1.4100 | 1.4300 | 1.4057 | 2,037,355 |
| 25 Oct 2023 | 1.4350 | 1.4400 | 1.4300 | 1.4400 | 1.4156 | 1,963,722 |
| 24 Oct 2023 | 1.4150 | 1.4450 | 1.4150 | 1.4400 | 1.4156 | 4,177,725 |
| 23 Oct 2023 | 1.3650 | 1.3750 | 1.3500 | 1.3500 | 1.3271 | 446,991 |
| 20 Oct 2023 | 1.3700 | 1.3700 | 1.3600 | 1.3650 | 1.3418 | 446,289 |
| 19 Oct 2023 | 1.3850 | 1.3850 | 1.3700 | 1.3700 | 1.3467 | 398,408 |
| 18 Oct 2023 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | 1.3664 | 501,199 |
| 17 Oct 2023 | 1.3700 | 1.3850 | 1.3650 | 1.3650 | 1.3418 | 329,583 |
| 16 Oct 2023 | 1.3700 | 1.3800 | 1.3600 | 1.3750 | 1.3517 | 252,283 |
| 13 Oct 2023 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3271 | 492,970 |
| 12 Oct 2023 | 1.3500 | 1.3600 | 1.3450 | 1.3600 | 1.3369 | 285,704 |
| 11 Oct 2023 | 1.3500 | 1.3500 | 1.3450 | 1.3500 | 1.3271 | 293,239 |
| 10 Oct 2023 | 1.3350 | 1.3650 | 1.3350 | 1.3450 | 1.3222 | 510,944 |
| 09 Oct 2023 | 1.3500 | 1.3500 | 1.3300 | 1.3300 | 1.3074 | 692,989 |
| 06 Oct 2023 | 1.3800 | 1.3800 | 1.3550 | 1.3550 | 1.3320 | 344,810 |
| 05 Oct 2023 | 1.3700 | 1.3800 | 1.3650 | 1.3800 | 1.3566 | 293,883 |
| 04 Oct 2023 | 1.3850 | 1.3850 | 1.3650 | 1.3650 | 1.3418 | 539,200 |
| 03 Oct 2023 | 1.3900 | 1.3900 | 1.3800 | 1.3900 | 1.3664 | 543,138 |
| 02 Oct 2023 | 1.3950 | 1.4000 | 1.3800 | 1.3900 | 1.3664 | 258,899 |
| 29 Sept 2023 | 1.4050 | 1.4150 | 1.4000 | 1.4050 | 1.3812 | 428,010 |
| 28 Sept 2023 | 1.4000 | 1.4050 | 1.3950 | 1.4050 | 1.3812 | 487,459 |
| 27 Sept 2023 | 1.4000 | 1.4050 | 1.3950 | 1.4000 | 1.3762 | 286,666 |
| 26 Sept 2023 | 1.4100 | 1.4150 | 1.4000 | 1.4050 | 1.3812 | 426,941 |
| 25 Sept 2023 | 1.4000 | 1.4250 | 1.4000 | 1.4150 | 1.3910 | 371,943 |
| 22 Sept 2023 | 1.3900 | 1.4100 | 1.3900 | 1.4050 | 1.3812 | 216,308 |
| 21 Sept 2023 | 1.4000 | 1.4100 | 1.3900 | 1.4100 | 1.3861 | 503,009 |
| 20 Sept 2023 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.3762 | 763,310 |
| 19 Sept 2023 | 1.4100 | 1.4200 | 1.4050 | 1.4200 | 1.3959 | 267,528 |
| 18 Sept 2023 | 1.4150 | 1.4200 | 1.4050 | 1.4200 | 1.3959 | 148,856 |
| 15 Sept 2023 | 1.4250 | 1.4250 | 1.4000 | 1.4150 | 1.3910 | 238,190 |
| 14 Sept 2023 | 1.4200 | 1.4200 | 1.4150 | 1.4150 | 1.3910 | 171,663 |
| 13 Sept 2023 | 1.4250 | 1.4300 | 1.4200 | 1.4200 | 1.3959 | 142,857 |
| 12 Sept 2023 | 1.4200 | 1.4300 | 1.4200 | 1.4200 | 1.3959 | 159,082 |
| 11 Sept 2023 | 1.4100 | 1.4300 | 1.4050 | 1.4300 | 1.4057 | 245,142 |
| 08 Sept 2023 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.3762 | 193,910 |
| 07 Sept 2023 | 1.4050 | 1.4100 | 1.3900 | 1.3900 | 1.3664 | 552,214 |
| 06 Sept 2023 | 1.4200 | 1.4250 | 1.4100 | 1.4100 | 1.3861 | 534,255 |
| 05 Sept 2023 | 1.4150 | 1.4250 | 1.4150 | 1.4200 | 1.3959 | 194,597 |
| 04 Sept 2023 | 1.4300 | 1.4350 | 1.4050 | 1.4100 | 1.3861 | 384,479 |
| 01 Sept 2023 | 1.4200 | 1.4300 | 1.4150 | 1.4250 | 1.4008 | 377,135 |
| 01 Sept 2023 | 0.012179 Dividend | |||||
| 31 Aug 2023 | 1.4250 | 1.4400 | 1.4250 | 1.4400 | 1.4036 | 160,400 |
| 30 Aug 2023 | 1.4200 | 1.4350 | 1.4200 | 1.4300 | 1.3938 | 279,795 |
| 29 Aug 2023 | 1.4200 | 1.4200 | 1.4050 | 1.4200 | 1.3841 | 456,182 |
| 28 Aug 2023 | 1.4050 | 1.4250 | 1.4050 | 1.4200 | 1.3841 | 359,864 |
| 25 Aug 2023 | 1.4000 | 1.4050 | 1.3900 | 1.4050 | 1.3695 | 279,469 |
| 24 Aug 2023 | 1.4000 | 1.4050 | 1.3900 | 1.4000 | 1.3646 | 775,900 |
| 23 Aug 2023 | 1.4300 | 1.4300 | 1.3950 | 1.4000 | 1.3646 | 571,990 |
| 22 Aug 2023 | - | - | - | - | - | - |
| 21 Aug 2023 | 1.4250 | 1.4300 | 1.4200 | 1.4300 | 1.3938 | 483,122 |
| 18 Aug 2023 | 1.4200 | 1.4300 | 1.4200 | 1.4200 | 1.3841 | 570,658 |
| 17 Aug 2023 | 1.4250 | 1.4300 | 1.4200 | 1.4200 | 1.3841 | 391,340 |
| 16 Aug 2023 | 1.4350 | 1.4350 | 1.4200 | 1.4250 | 1.3890 | 358,821 |
| 15 Aug 2023 | 1.4350 | 1.4350 | 1.4250 | 1.4250 | 1.3890 | 271,582 |
| 14 Aug 2023 | 1.4350 | 1.4400 | 1.4300 | 1.4400 | 1.4036 | 168,176 |
| 11 Aug 2023 | 1.4300 | 1.4370 | 1.4200 | 1.4350 | 1.3987 | 467,267 |
| 10 Aug 2023 | 1.4300 | 1.4350 | 1.4200 | 1.4350 | 1.3987 | 347,598 |
| 09 Aug 2023 | 1.4300 | 1.4300 | 1.4150 | 1.4200 | 1.3841 | 312,490 |
| 08 Aug 2023 | 1.4050 | 1.4300 | 1.4050 | 1.4200 | 1.3841 | 444,524 |
| 07 Aug 2023 | 1.4200 | 1.4250 | 1.4000 | 1.4050 | 1.3695 | 520,707 |
| 04 Aug 2023 | 1.4150 | 1.4200 | 1.4100 | 1.4200 | 1.3841 | 261,452 |
| 03 Aug 2023 | 1.4200 | 1.4250 | 1.4050 | 1.4250 | 1.3890 | 223,398 |
| 02 Aug 2023 | - | - | - | - | - | - |
| 01 Aug 2023 | - | - | - | - | - | - |
| 01 Aug 2023 | 0.012179 Dividend | |||||
| 31 July 2023 | - | - | - | - | - | - |
| 28 July 2023 | 1.4500 | 1.4500 | 1.4170 | 1.4200 | 1.3841 | 723,843 |
| 27 July 2023 | - | - | - | - | - | - |
| *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.