New Zealand markets closed

(OBL.AX)

. Currency in USD
Add to watchlist
- (-)
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20241.021.071.011.031.03736,860
25 Jun 20241.001.051.001.041.04391,515
24 Jun 20241.071.071.011.011.01469,703
21 Jun 20241.041.071.021.071.07680,924
20 Jun 20241.021.041.001.031.03257,870
19 Jun 20241.001.020.961.011.01353,396
18 Jun 20241.011.020.991.001.00407,050
17 Jun 20240.981.020.971.001.00605,385
14 Jun 20240.920.990.920.980.98745,562
13 Jun 20240.910.930.900.920.921,022,933
12 Jun 20240.890.920.860.920.92357,213
11 Jun 20240.900.920.890.900.90632,349
07 Jun 20240.890.920.880.910.91252,121
06 Jun 20240.940.940.890.900.90620,017
05 Jun 20240.900.950.900.940.94785,531
04 Jun 20240.820.930.820.920.921,077,512
03 Jun 20240.790.880.790.860.861,164,609
31 May 20240.890.890.790.840.842,395,831
30 May 20240.900.920.870.890.891,811,708
29 May 20240.910.950.900.930.931,818,836
28 May 20240.900.930.880.920.92781,355
27 May 20240.910.940.880.920.921,904,536
24 May 20240.890.910.870.900.901,201,231
23 May 20240.880.920.840.910.911,722,066
22 May 20240.790.890.790.880.882,172,327
21 May 20240.700.800.670.770.771,352,209
20 May 20240.750.750.690.690.692,690,159
17 May 20240.740.770.730.760.76753,272
16 May 20240.750.800.720.740.741,405,082
15 May 20240.750.790.750.750.753,288,110
14 May 20240.790.790.740.750.751,682,876
13 May 20240.890.890.770.800.801,797,601
10 May 20240.900.900.900.900.90-
09 May 20240.900.930.830.900.902,573,265
08 May 20240.920.950.900.900.901,585,733
07 May 20241.051.050.880.930.933,134,115
06 May 20241.161.161.051.051.05912,540
03 May 20241.091.221.091.151.151,386,387
02 May 20241.151.151.041.081.081,169,223
01 May 20241.231.231.131.151.15891,588
30 Apr 20241.221.251.191.251.25751,841
29 Apr 20241.291.291.241.241.243,266,827
26 Apr 20241.271.271.251.251.25160,348
24 Apr 20241.261.311.261.281.28213,933
23 Apr 20241.261.291.261.281.28183,562
22 Apr 20241.251.291.251.281.28177,773
19 Apr 20241.391.391.221.241.24426,294
18 Apr 20241.331.351.291.301.3089,837
17 Apr 20241.301.341.281.331.33384,116
16 Apr 20241.331.331.261.281.28246,140
15 Apr 20241.421.421.331.331.33202,907
12 Apr 20241.401.401.401.401.40-
11 Apr 20241.401.401.401.401.40-
10 Apr 20241.401.401.401.401.40-
09 Apr 20241.401.401.401.401.40-
08 Apr 20241.481.481.391.401.40132,160
05 Apr 20241.471.501.411.421.42134,484
04 Apr 20241.491.511.481.491.49416,045
03 Apr 20241.471.501.441.471.47170,311
02 Apr 20241.511.521.471.501.50399,793
28 Mar 20241.421.531.421.511.51758,697
27 Mar 20241.411.441.381.421.42206,052
26 Mar 20241.351.391.341.391.39234,478
25 Mar 20241.391.391.331.361.36217,268
22 Mar 20241.361.401.321.391.39297,453
21 Mar 20241.301.371.301.351.35280,566
20 Mar 20241.331.361.291.301.30381,952
19 Mar 20241.401.401.331.351.35679,990
18 Mar 20241.471.471.381.411.41242,636
15 Mar 20241.461.491.441.471.475,737,987
14 Mar 20241.441.471.421.451.45429,852
13 Mar 20241.531.531.441.441.44322,994
12 Mar 20241.571.571.511.531.53194,797
11 Mar 20241.541.571.511.571.57152,559
08 Mar 20241.541.591.511.551.551,114,051
07 Mar 20241.511.591.511.551.55295,998
06 Mar 20241.611.611.481.511.51664,266
05 Mar 20241.661.701.631.641.641,358,870
04 Mar 20241.661.671.631.661.66977,144
01 Mar 20241.681.701.631.661.66507,015
29 Feb 20241.701.711.601.681.681,163,051
28 Feb 20241.751.771.681.701.70451,752
27 Feb 20241.681.711.661.681.68381,375
26 Feb 20241.661.671.651.661.6683,026
23 Feb 20241.701.721.601.631.63306,866
22 Feb 20241.641.661.601.641.64253,255
21 Feb 20241.731.731.611.621.621,565,530
20 Feb 20241.731.771.631.771.771,955,301
19 Feb 20241.641.691.631.691.69375,982
16 Feb 20241.551.621.531.611.61407,068
15 Feb 20241.521.531.501.511.51321,931
14 Feb 20241.541.541.461.501.50885,675
13 Feb 20241.471.521.461.501.505,264,292
12 Feb 20241.431.471.391.441.44507,730
09 Feb 20241.481.491.381.391.39696,889
08 Feb 20241.541.541.481.481.48322,778
07 Feb 20241.411.481.411.451.45575,727
06 Feb 20241.361.381.331.361.36467,727
05 Feb 20241.351.351.271.301.30342,053
02 Feb 20241.311.311.251.291.29340,351
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...