New Zealand markets closed

Smartshares NZ Bond (NZB.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
3.1800-0.0020 (-0.06%)
At close: 4:27PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
29 Sep 20203.18203.18203.18003.18003.180075,833
28 Sep 20203.18003.18203.18003.18203.1820150,428
25 Sep 2020------
24 Sep 20203.18003.18203.18003.18003.180032,923
23 Sep 20203.17703.17903.17603.17903.1790100,221
22 Sep 20203.17803.17803.17603.17803.178046,382
21 Sep 20203.17603.17803.17503.17703.177020,750
18 Sep 20203.17703.17703.17503.17703.177063,250
17 Sep 20203.17703.17703.17203.17503.175088,189
16 Sep 20203.17703.17703.17503.17503.1750106,689
15 Sep 20203.17503.17703.17403.17703.1770307,794
14 Sep 20203.17603.17603.17403.17503.175071,495
11 Sep 20203.17603.17703.17403.17703.1770274,110
10 Sep 20203.17603.17803.17603.17603.176045,414
09 Sep 20203.17403.17603.17403.17603.176057,752
08 Sep 20203.17403.17603.17403.17603.176015,918
07 Sep 20203.17203.17403.17203.17403.174077,334
04 Sep 20203.17003.17203.17003.17203.1720226,412
03 Sep 20203.17003.17203.17003.17003.170068,956
02 Sep 20203.16803.17203.16803.17103.1710155,893
01 Sep 20203.17003.17003.16803.16803.1680178,986
31 Aug 20203.16803.16903.16603.16903.1690449,686
28 Aug 20203.17003.17003.16803.17003.1700145,157
27 Aug 20203.18703.18803.18603.18703.18707,018
26 Aug 20203.18703.18803.18503.18803.188092,453
25 Aug 20203.18703.18703.18503.18703.1870297,463
24 Aug 20203.18003.18603.18003.18503.185083,885
21 Aug 20203.17903.18503.17703.18203.1820280,633
20 Aug 20203.17503.17903.17503.17903.1790276,934
19 Aug 20203.17503.17703.17503.17703.1770484,515
18 Aug 20203.17303.17303.17103.17303.1730117,772
17 Aug 20203.16803.17303.16603.17303.173071,769
14 Aug 20203.16803.16803.16603.16803.168079,676
13 Aug 20203.16603.16803.16603.16703.167056,528
12 Aug 20203.16003.16203.16003.16203.1620305,790
11 Aug 20203.16003.16203.15903.16103.161075,758
10 Aug 20203.16003.16203.15803.16203.162056,700
07 Aug 20203.17003.17003.15703.16003.1600127,824
06 Aug 20203.15803.18003.15803.15803.1580435,226
05 Aug 20203.17003.17003.15803.15803.1580175,712
04 Aug 20203.15803.16203.15803.16203.1620536,676
03 Aug 20203.15603.16003.15403.16003.1600263,942
31 Jul 20203.15603.15603.15403.15603.1560113,935
30 Jul 20203.15203.15703.15203.15403.1540537,311
29 Jul 20203.15203.15203.15003.15203.152042,355
28 Jul 20203.15303.15303.15103.15303.153023,617
27 Jul 20203.15303.15303.15103.15103.151094,598
24 Jul 20203.15003.15203.15003.15203.152066,991
23 Jul 20203.15203.15203.15003.15203.152043,436
22 Jul 20203.15103.15203.14903.15003.150046,960
21 Jul 20203.14803.15203.14803.15003.1500129,196
20 Jul 20203.14703.14803.14603.14603.1460500,678
17 Jul 20203.14703.14803.14603.14603.146088,654
16 Jul 20203.14703.14803.14603.14803.148073,398
15 Jul 20203.14703.14703.14503.14603.146053,164
14 Jul 20203.14603.14703.14503.14703.147034,479
13 Jul 20203.14303.14603.14303.14603.146053,324
10 Jul 20203.14503.14503.14403.14503.14504,183,291
09 Jul 20203.14503.14503.14303.14303.143050,772
08 Jul 20203.14203.14703.14203.14303.1430165,722
07 Jul 2020------
06 Jul 2020------
03 Jul 2020------
02 Jul 20203.14403.14403.14203.14403.1440117,918
01 Jul 20203.14503.14903.14303.14903.1490461,927
30 Jun 20203.14203.14503.14203.14503.145051,123
29 Jun 20203.14403.14403.14203.14203.14201,002,033
26 Jun 20203.14203.14403.14103.14203.1420334,883
25 Jun 20203.14303.14303.14103.14303.143039,488
24 Jun 20203.14403.14403.14203.14403.144075,759
23 Jun 20203.14403.14403.14303.14303.143047,726
22 Jun 20203.14303.14303.14003.14203.1420125,143
19 Jun 20203.14103.14303.14103.14303.143058,347
18 Jun 20203.14003.14003.13803.14003.140083,758
17 Jun 20203.13803.13803.13603.13803.1380638,432
16 Jun 20203.14003.14003.13803.13803.1380171,629
15 Jun 20203.13703.14003.13703.14003.1400158,865
12 Jun 20203.13103.13703.13103.13703.1370157,225
11 Jun 20203.13403.13403.13103.13403.134037,116
10 Jun 20203.13203.13403.13103.13103.131047,654
09 Jun 20203.13003.13103.13003.13103.131043,278
08 Jun 20203.13603.13603.13003.13303.133086,913
05 Jun 20203.13603.13603.13303.13503.1350132,477
04 Jun 20203.13703.13703.13403.13703.137077,552
03 Jun 20203.14003.14003.13603.13703.1370205,346
02 Jun 20203.13803.14103.13803.13803.138065,760
29 May 20203.14003.14103.13803.14103.141055,848
28 May 20203.14003.14003.13703.14003.140043,481
27 May 20203.16603.16603.15803.16403.1640110,049
26 May 20203.16503.16603.16203.16603.1660126,534
25 May 20203.16503.16603.16303.16603.1660109,259
22 May 20203.16503.16503.16203.16503.165082,343
21 May 20203.16403.16403.16203.16403.1640119,851
20 May 20203.16303.16403.16103.16403.164062,675
19 May 20203.16403.16403.16103.16103.161021,936
18 May 20203.16003.16003.15903.16003.160091,017
15 May 20203.15703.15803.15703.15803.158028,626
14 May 20203.15203.16003.15203.15903.159098,995
13 May 20203.14903.15003.14803.15003.150067,395
12 May 20203.14903.14903.14603.14903.149041,267
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...