Nb Global Corporate Income Trust (NBI.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 20 May 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 17 May 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 16 May 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 15 May 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 14 May 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 13 May 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 10 May 2024 | 1.5150 | 1.5300 | 1.5150 | 1.5300 | 1.5300 | 4,455,380 |
| 09 May 2024 | 1.5200 | 1.5250 | 1.5100 | 1.5150 | 1.5150 | 3,922,351 |
| 08 May 2024 | 1.5100 | 1.5200 | 1.5050 | 1.5100 | 1.5100 | 3,647,844 |
| 07 May 2024 | 1.5050 | 1.5150 | 1.5000 | 1.5150 | 1.5150 | 3,258,395 |
| 06 May 2024 | 1.5000 | 1.5100 | 1.4950 | 1.5050 | 1.5050 | 2,775,523 |
| 03 May 2024 | 1.4850 | 1.5200 | 1.4850 | 1.5050 | 1.5050 | 2,207,997 |
| 02 May 2024 | 1.4850 | 1.4900 | 1.4800 | 1.4850 | 1.4850 | 3,258,176 |
| 01 May 2024 | 1.4750 | 1.4850 | 1.4700 | 1.4800 | 1.4800 | 6,159,016 |
| 01 May 2024 | 0.012179 Dividend | |||||
| 30 Apr 2024 | 1.4900 | 1.4975 | 1.4850 | 1.4900 | 1.4778 | 7,051,930 |
| 29 Apr 2024 | 1.4850 | 1.4925 | 1.4850 | 1.4900 | 1.4778 | 2,376,299 |
| 26 Apr 2024 | 1.4850 | 1.4900 | 1.4825 | 1.4850 | 1.4729 | 1,257,564 |
| 24 Apr 2024 | 1.4900 | 1.4900 | 1.4850 | 1.4850 | 1.4729 | 4,377,956 |
| 23 Apr 2024 | 1.4850 | 1.4900 | 1.4800 | 1.4800 | 1.4679 | 717,389 |
| 22 Apr 2024 | 1.4800 | 1.4850 | 1.4750 | 1.4800 | 1.4679 | 1,467,272 |
| 19 Apr 2024 | 1.4700 | 1.4800 | 1.4500 | 1.4800 | 1.4679 | 2,519,530 |
| 18 Apr 2024 | 1.4750 | 1.4800 | 1.4700 | 1.4750 | 1.4629 | 1,045,055 |
| 17 Apr 2024 | 1.4700 | 1.4800 | 1.4700 | 1.4750 | 1.4629 | 1,283,491 |
| 16 Apr 2024 | 1.4800 | 1.4850 | 1.4650 | 1.4700 | 1.4580 | 1,820,158 |
| 15 Apr 2024 | 1.4900 | 1.4950 | 1.4800 | 1.4800 | 1.4679 | 1,216,397 |
| 12 Apr 2024 | 1.4900 | 1.4950 | 1.4900 | 1.4900 | 1.4778 | 835,724 |
| 11 Apr 2024 | 1.4850 | 1.4900 | 1.4800 | 1.4900 | 1.4778 | 1,333,565 |
| 10 Apr 2024 | 1.4950 | 1.4950 | 1.4850 | 1.4850 | 1.4729 | 1,818,187 |
| 09 Apr 2024 | 1.4850 | 1.4950 | 1.4850 | 1.4900 | 1.4778 | 1,271,362 |
| 08 Apr 2024 | 1.4800 | 1.4900 | 1.4800 | 1.4900 | 1.4778 | 1,104,033 |
| 05 Apr 2024 | 1.4800 | 1.4850 | 1.4750 | 1.4800 | 1.4679 | 1,128,550 |
| 04 Apr 2024 | 1.4800 | 1.4900 | 1.4800 | 1.4850 | 1.4729 | 1,419,986 |
| 03 Apr 2024 | 1.4850 | 1.4900 | 1.4750 | 1.4750 | 1.4629 | 1,730,036 |
| 02 Apr 2024 | 1.4900 | 1.4900 | 1.4750 | 1.4850 | 1.4729 | 2,137,830 |
| 02 Apr 2024 | 0.012179 Dividend | |||||
| 28 Mar 2024 | 1.5000 | 1.5050 | 1.4900 | 1.4900 | 1.4657 | 1,558,705 |
| 27 Mar 2024 | 1.5100 | 1.5100 | 1.4950 | 1.4950 | 1.4707 | 1,324,169 |
| 26 Mar 2024 | 1.5050 | 1.5050 | 1.4950 | 1.5050 | 1.4805 | 1,268,293 |
| 25 Mar 2024 | 1.5000 | 1.5100 | 1.4950 | 1.5000 | 1.4756 | 1,024,417 |
| 22 Mar 2024 | 1.4950 | 1.5050 | 1.4950 | 1.5050 | 1.4805 | 1,386,791 |
| 21 Mar 2024 | 1.5000 | 1.5000 | 1.4900 | 1.4950 | 1.4707 | 2,310,962 |
| 20 Mar 2024 | 1.5000 | 1.5000 | 1.4950 | 1.4950 | 1.4707 | 1,196,976 |
| 19 Mar 2024 | 1.5050 | 1.5100 | 1.4975 | 1.5000 | 1.4756 | 1,716,995 |
| 18 Mar 2024 | 1.5050 | 1.5100 | 1.5000 | 1.5050 | 1.4805 | 1,041,248 |
| 15 Mar 2024 | 1.5000 | 1.5050 | 1.5000 | 1.5050 | 1.4805 | 806,108 |
| 14 Mar 2024 | 1.5000 | 1.5100 | 1.5000 | 1.5000 | 1.4756 | 1,309,837 |
| 13 Mar 2024 | 1.5000 | 1.5050 | 1.4950 | 1.5000 | 1.4756 | 982,837 |
| 12 Mar 2024 | 1.5050 | 1.5050 | 1.5000 | 1.5000 | 1.4756 | 770,490 |
| 11 Mar 2024 | 1.5050 | 1.5100 | 1.5000 | 1.5000 | 1.4756 | 970,442 |
| 08 Mar 2024 | 1.5100 | 1.5150 | 1.5075 | 1.5075 | 1.4830 | 1,251,074 |
| 07 Mar 2024 | 1.5150 | 1.5150 | 1.5050 | 1.5050 | 1.4805 | 1,088,640 |
| 06 Mar 2024 | 1.5100 | 1.5250 | 1.5050 | 1.5100 | 1.4854 | 1,364,261 |
| 05 Mar 2024 | 1.5100 | 1.5250 | 1.5050 | 1.5150 | 1.4903 | 1,962,068 |
| 04 Mar 2024 | 1.5100 | 1.5100 | 1.5025 | 1.5100 | 1.4854 | 2,141,948 |
| 01 Mar 2024 | 1.5100 | 1.5200 | 1.5100 | 1.5100 | 1.4854 | 2,038,655 |
| 01 Mar 2024 | 0.012179 Dividend | |||||
| 29 Feb 2024 | 1.5100 | 1.5200 | 1.5050 | 1.5200 | 1.4833 | 1,308,954 |
| 28 Feb 2024 | 1.5100 | 1.5125 | 1.5000 | 1.5050 | 1.4686 | 978,267 |
| 27 Feb 2024 | 1.5100 | 1.5200 | 1.5050 | 1.5100 | 1.4735 | 1,729,243 |
| 26 Feb 2024 | 1.5050 | 1.5150 | 1.5050 | 1.5100 | 1.4735 | 1,146,219 |
| 23 Feb 2024 | 1.5000 | 1.5100 | 1.5000 | 1.5000 | 1.4638 | 1,098,239 |
| 22 Feb 2024 | 1.5000 | 1.5050 | 1.4950 | 1.5000 | 1.4638 | 1,640,669 |
| 21 Feb 2024 | 1.4950 | 1.5000 | 1.4900 | 1.5000 | 1.4638 | 1,730,804 |
| 20 Feb 2024 | 1.4900 | 1.4950 | 1.4900 | 1.4900 | 1.4540 | 1,422,908 |
| 19 Feb 2024 | 1.4850 | 1.4900 | 1.4850 | 1.4900 | 1.4540 | 1,673,062 |
| 16 Feb 2024 | 1.4800 | 1.4850 | 1.4800 | 1.4800 | 1.4442 | 1,203,199 |
| 15 Feb 2024 | 1.4800 | 1.4850 | 1.4750 | 1.4750 | 1.4394 | 2,008,521 |
| 14 Feb 2024 | 1.4800 | 1.4800 | 1.4700 | 1.4750 | 1.4394 | 1,163,983 |
| 13 Feb 2024 | 1.4800 | 1.4950 | 1.4800 | 1.4900 | 1.4540 | 1,556,726 |
| 12 Feb 2024 | 1.4950 | 1.4950 | 1.4500 | 1.4800 | 1.4442 | 3,058,303 |
| 09 Feb 2024 | 1.4950 | 1.5000 | 1.4900 | 1.4950 | 1.4589 | 1,476,899 |
| 08 Feb 2024 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4540 | 1,035,023 |
| 07 Feb 2024 | 1.5050 | 1.5050 | 1.4900 | 1.4900 | 1.4540 | 1,567,635 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.