New Zealand markets closed

Smartshares NZ Bond (NZB.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.95900.0000 (0.00%)
At close: 02:32PM NZST
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 20242.96602.96602.95902.95902.959011,162
19 Jul 20242.96402.96602.95902.95902.95903,698
18 Jul 20242.95602.96302.95602.96302.96303,243
17 Jul 20242.95902.96402.95802.95802.958043,440
16 Jul 20242.95302.95902.95102.95102.951029,031
15 Jul 20242.94102.95202.94102.94902.9490262,788
12 Jul 20242.94402.94502.94402.94402.944029,847
11 Jul 20242.93602.93602.93602.93602.9360-
10 Jul 20242.93602.93602.93302.93602.936016,168
09 Jul 20242.93002.93302.93002.93302.933048,558
08 Jul 20242.92602.92902.92602.92702.92705,371
05 Jul 20242.92402.92702.92402.92402.924039,974
04 Jul 20242.92402.92702.92402.92702.927014,617
03 Jul 20242.92302.92602.92302.92602.926022,580
02 Jul 20242.92402.92802.92302.92802.928074,207
01 Jul 20242.92802.92802.92802.92802.9280-
27 Jun 20242.92502.92802.92502.92802.92801,292
26 Jun 20242.92802.93002.92802.92802.92803,998
25 Jun 20242.92902.92902.92502.92502.925025,209
24 Jun 20242.92802.92802.92302.92602.92604,679
21 Jun 20242.92402.92702.92402.92602.92605,644
20 Jun 20242.92702.93002.92702.93002.930023,787
19 Jun 20242.92502.92502.92502.92502.9250-
18 Jun 20242.92702.92702.92402.92502.92506,220
17 Jun 20242.91102.91102.91102.91102.9110-
14 Jun 20242.91102.91102.91102.91102.9110-
13 Jun 20242.91402.91402.91102.91102.911022,047
12 Jun 20242.91302.91302.91002.91002.91003,042
11 Jun 20242.90802.91102.90802.91102.911033,773
10 Jun 20242.91402.91702.91402.91602.91608,388
07 Jun 20242.91302.91602.91302.91402.91406,800
06 Jun 20242.91302.91302.91002.91002.91003,987
05 Jun 20242.90702.91002.90702.91002.910016,698
04 Jun 20242.90302.90602.90302.90402.904068,135
31 May 20242.89802.90102.89802.89802.89809,252
30 May 20242.92202.92202.89402.89402.8940565,010
30 May 20240.021897 Dividend
29 May 20242.92502.92502.92202.92202.900115,109
28 May 20242.92602.92602.92302.92302.901114,314
27 May 20242.92702.92702.92402.92702.90514,384
24 May 20242.93002.93002.92702.92702.90518,257
23 May 20242.93302.93302.93302.93302.911020,229
22 May 20242.93702.93702.93402.93402.912050,205
21 May 20242.93502.93802.93502.93802.916010,648
20 May 20242.93302.93602.93302.93602.914017,436
17 May 20242.93402.93702.93402.93702.915018,039
16 May 20242.93102.93102.92802.93102.90909,525
15 May 20242.92202.92902.92202.92902.907114,378
14 May 20242.92502.92802.92502.92702.905136,766
13 May 20242.92302.92302.92302.92302.9011-
10 May 20242.92302.92302.92002.92302.901189,678
09 May 20242.92402.92702.92402.92402.902127,471
08 May 20242.92202.92502.92202.92202.90011,807
07 May 20242.92402.92402.92102.92402.902145,710
06 May 20242.91802.92102.91502.91502.893212,232
03 May 20242.91402.91702.91402.91702.895172,679
02 May 20242.90902.91202.90902.91202.89021,527
01 May 20242.90802.91002.90802.91002.88829,711
30 Apr 20242.90402.90402.90102.90402.88222,954
29 Apr 20242.89902.90202.89902.90202.880341,423
26 Apr 20242.90902.90902.90602.90602.884244,401
24 Apr 20242.90702.91002.90702.90702.885239,015
23 Apr 20242.90602.90602.90302.90602.884221,396
22 Apr 20242.90202.90902.90202.90702.885262,046
19 Apr 20242.90302.90602.90302.90402.882219,223
18 Apr 20242.90302.90302.89902.89902.87731,933
17 Apr 20242.90202.90302.90202.90202.880334,970
16 Apr 20242.91202.91202.90302.90302.8812110,262
15 Apr 20242.90102.90702.90102.90702.885210,482
12 Apr 20242.92202.92202.92202.92202.9001-
11 Apr 20242.92302.92302.91702.92202.900142,680
10 Apr 20242.91802.91802.91202.91802.89614,208
09 Apr 20242.92402.92402.92402.92402.9021-
08 Apr 20242.91802.92402.91802.92402.902110,751
05 Apr 20242.92502.92502.91702.91702.895126,596
04 Apr 20242.91902.92502.91902.92502.90312,913
03 Apr 20242.92102.92702.92002.92002.89816,102
02 Apr 20242.92302.92902.92302.92502.903116,419
28 Mar 20242.92602.92602.92002.92002.89812,448
27 Mar 20242.92302.92602.92002.92002.89811,943
26 Mar 20242.92202.92802.92202.92302.9011147,192
25 Mar 20242.91802.92102.91802.92002.89816,442
22 Mar 20242.92202.92202.91602.91602.894121,696
21 Mar 20242.91702.92202.91602.92202.900121,435
20 Mar 20242.91802.91802.91202.91702.8951108,200
19 Mar 20242.91102.91702.91002.91702.895114,373
18 Mar 20242.90902.91002.90802.90802.886242,083
15 Mar 20242.91902.91902.91302.91302.89128,750
14 Mar 20242.91602.92002.91402.91402.89223,411
13 Mar 20242.91502.92102.91502.91502.893212,260
12 Mar 20242.91502.92102.91502.92102.899135,011
11 Mar 20242.90902.91002.90802.90802.886264,942
08 Mar 20242.90602.91002.90502.90502.883260,639
07 Mar 20242.90402.91002.90402.90402.88225,190
06 Mar 20242.90102.90702.90102.90202.880310,180
05 Mar 20242.90602.90602.90002.90002.878319,074
04 Mar 20242.89802.90402.89802.90402.88226,926
01 Mar 20242.90002.90602.90002.90002.878328,957
29 Feb 20242.90002.90402.89802.90402.88221,687
28 Feb 20242.88802.89402.88802.88802.86645,849
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...