New Zealand markets open in 9 hours 41 minutes

Smartshares NZ Bond (NZB.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.9040+0.0020 (+0.07%)
At close: 05:00PM NZST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242.90402.90402.90102.90402.90402,954
30 Apr 20242.90402.90402.90102.90402.90402,954
29 Apr 20242.89902.90202.89902.90202.902041,423
26 Apr 20242.90902.90902.90602.90602.906044,401
24 Apr 20242.90702.91002.90702.90702.907039,015
23 Apr 20242.90602.90602.90302.90602.906021,396
22 Apr 20242.90202.90902.90202.90702.907062,046
19 Apr 20242.90302.90602.90302.90402.904019,223
18 Apr 20242.90302.90302.89902.89902.89901,933
17 Apr 20242.90202.90302.90202.90202.902034,970
16 Apr 20242.91202.91202.90302.90302.9030110,262
15 Apr 20242.90102.90702.90102.90702.907010,482
12 Apr 20242.92202.92202.92202.92202.9220-
11 Apr 20242.92302.92302.91702.92202.922042,680
10 Apr 20242.91802.91802.91202.91802.91804,208
09 Apr 20242.92402.92402.92402.92402.9240-
08 Apr 20242.91802.92402.91802.92402.924010,751
05 Apr 20242.92502.92502.91702.91702.917026,596
04 Apr 20242.91902.92502.91902.92502.92502,913
03 Apr 20242.92102.92702.92002.92002.92006,102
02 Apr 20242.92302.92902.92302.92502.925016,419
28 Mar 20242.92602.92602.92002.92002.92002,448
27 Mar 20242.92302.92602.92002.92002.92001,943
26 Mar 20242.92202.92802.92202.92302.9230147,192
25 Mar 20242.91802.92102.91802.92002.92006,442
22 Mar 20242.92202.92202.91602.91602.916021,696
21 Mar 20242.91702.92202.91602.92202.922021,435
20 Mar 20242.91802.91802.91202.91702.9170108,200
19 Mar 20242.91102.91702.91002.91702.917014,373
18 Mar 20242.90902.91002.90802.90802.908042,083
15 Mar 20242.91902.91902.91302.91302.91308,750
14 Mar 20242.91602.92002.91402.91402.91403,411
13 Mar 20242.91502.92102.91502.91502.915012,260
12 Mar 20242.91502.92102.91502.92102.921035,011
11 Mar 20242.90902.91002.90802.90802.908064,942
08 Mar 20242.90602.91002.90502.90502.905060,639
07 Mar 20242.90402.91002.90402.90402.90405,190
06 Mar 20242.90102.90702.90102.90202.902010,180
05 Mar 20242.90602.90602.90002.90002.900019,074
04 Mar 20242.89802.90402.89802.90402.90406,926
01 Mar 20242.90002.90602.90002.90002.900028,957
29 Feb 20242.90002.90402.89802.90402.90401,687
28 Feb 20242.88802.89402.88802.88802.88805,849
28 Feb 20240.010947 Dividend
27 Feb 20242.89802.90402.89802.89802.887124,255
26 Feb 20242.89302.89902.89302.89902.888012,664
23 Feb 20242.90102.90102.89502.89702.88614,372
22 Feb 20242.90202.90202.89402.90202.891033,448
21 Feb 20242.89602.90202.89602.90002.889060,139
20 Feb 20242.90102.90102.89502.89502.884135,265
19 Feb 20242.90202.90202.89402.89402.883139,654
16 Feb 20242.89702.90302.89502.89502.884147,042
15 Feb 20242.89602.89602.88902.89302.88212,005
14 Feb 20242.89302.89602.89202.89202.881137,208
13 Feb 20242.89402.90202.89402.89402.883172,605
12 Feb 20242.90202.90202.89502.90202.891030,526
09 Feb 20242.91002.91002.90502.90502.894017,254
08 Feb 20242.91202.91202.90602.91202.901012,053
07 Feb 20242.91702.91802.91702.91802.90708,495
05 Feb 20242.92002.92002.91702.91802.90706,570
02 Feb 20242.92202.92202.91702.91702.906073,718
01 Feb 20242.91002.92002.91002.91902.908090,444
31 Jan 20242.91602.91602.91202.91402.90301,577
30 Jan 20242.91202.91602.91102.91102.900032,961
29 Jan 20242.91202.91202.91002.91002.899032,374
26 Jan 20242.90802.91202.90802.91202.901050,879
25 Jan 20242.91102.91602.91102.91602.905039,432
24 Jan 20242.91502.91902.91302.91302.9020101,442
23 Jan 20242.90702.91502.90702.91502.90401,706
22 Jan 20242.90702.91302.90702.90702.896087,921
19 Jan 20242.91502.91502.90902.90902.898097,974
18 Jan 20242.91502.91702.91102.91102.900040,643
17 Jan 20242.91602.91902.91602.91602.905087,000
16 Jan 20242.91702.91902.91702.91902.908039,344
15 Jan 20242.91502.91802.91502.91502.904030,022
12 Jan 20242.91302.91302.90802.90802.897011,568
11 Jan 20242.91102.91602.91102.91602.90501,135
10 Jan 20242.91702.91702.91102.91102.900012,195
09 Jan 20242.91402.91402.90902.90902.898088,682
08 Jan 20242.91102.91602.90902.90902.898044,419
05 Jan 20242.91402.92102.91402.92102.91003,091
04 Jan 20242.91902.92402.91902.91902.908012,170
03 Jan 20242.92202.92902.92202.92902.917948,755
29 Dec 20232.92902.92902.92702.92902.91796,127
28 Dec 20232.91902.92402.91902.92402.91303,544
27 Dec 20232.91702.91702.91502.91702.90602,161
22 Dec 20232.91902.91902.91902.91902.90801,504
21 Dec 20232.91002.91502.91002.91002.899013,880
20 Dec 20232.90702.91002.90702.90702.896011,346
19 Dec 20232.91002.91002.90702.90702.896010,021
18 Dec 20232.90202.90902.90202.90402.893034,758
15 Dec 20232.91002.91002.90602.90802.897023,263
14 Dec 20232.89202.89202.88702.88702.8761147,602
13 Dec 20232.88302.88302.88302.88302.8721719
12 Dec 20232.88002.88002.87502.88002.869111,383
11 Dec 20232.88102.88102.87602.87602.865115,403
08 Dec 20232.88402.88402.87902.88402.87317,114
07 Dec 20232.88002.88402.88002.88202.871155,399
06 Dec 20232.87502.88002.87502.87802.8671161,718
05 Dec 20232.87302.87902.87302.87302.862155,394
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...