Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natl Australia Bank ADR (OP: NABZY )

11.29 +0.09 (+0.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 10.44 10.78 10.44 10.55 46,637 -0.17(-1.59%)
Dec 30, 2021 10.24 10.24 10.24 10.72 68,215 +0.05(+0.47%)
Dec 29, 2021 10.59 10.88 10.29 10.67 53,154 +0.04(+0.38%)
Dec 28, 2021 10.61 10.70 10.51 10.63 50,343 +0.05(+0.47%)
Dec 27, 2021 10.16 10.74 10.07 10.58 101,566 +0.15(+1.44%)
Dec 23, 2021 10.01 10.64 10.01 10.43 102,149 +0.09(+0.87%)
Dec 22, 2021 10.40 10.55 10.20 10.34 113,812 +0.06(+0.58%)
Dec 21, 2021 9.850 10.35 9.850 10.28 195,331 +0.12(+1.18%)
Dec 20, 2021 9.910 10.44 9.740 10.16 79,664 -0.06(-0.59%)
Dec 17, 2021 10.50 10.50 9.985 10.22 57,135 -0.11(-1.06%)
Dec 16, 2021 10.71 10.71 10.30 10.33 46,312 +0.02(+0.19%)
Dec 15, 2021 10.53 10.53 10.16 10.31 43,306 +0.22(+2.18%)
Dec 14, 2021 10.12 10.27 10.03 10.09 72,729 -0.02(-0.20%)
Dec 13, 2021 10.54 10.54 9.790 10.11 82,989 -0.19(-1.84%)
Dec 10, 2021 10.22 10.55 10.22 10.30 180,572 +0.08(+0.78%)
Dec 09, 2021 10.58 10.58 9.860 10.22 55,823 -0.03(-0.29%)
Dec 08, 2021 10.62 10.62 10.18 10.25 77,750 +0.10(+0.94%)
Dec 07, 2021 10.16 10.22 9.860 10.15 94,550 +0.19(+1.96%)
Dec 06, 2021 10.02 10.28 9.930 9.960 234,501 +0.09(+0.91%)
Dec 03, 2021 9.580 10.29 9.580 9.870 91,126 -0.04(-0.40%)
Dec 02, 2021 9.430 9.940 9.430 9.910 185,352 +0.21(+2.16%)
Dec 01, 2021 10.22 10.22 9.490 9.700 164,533 -0.04(-0.41%)
Nov 30, 2021 9.770 10.14 9.770 9.740 288,326 -0.16(-1.62%)
Nov 29, 2021 10.12 10.12 9.400 9.900 337,728 +0.07(+0.71%)
Nov 26, 2021 9.810 10.17 9.440 9.830 61,761 -0.47(-4.56%)
Nov 24, 2021 9.820 10.37 9.820 10.30 43,719 -0.04(-0.39%)
Nov 23, 2021 9.890 10.35 9.890 10.34 154,300 +0.08(+0.78%)
Nov 22, 2021 10.63 10.63 10.08 10.26 85,162 -0.04(-0.39%)
Nov 19, 2021 10.64 10.64 10.30 10.30 64,452 -0.20(-1.90%)
Nov 18, 2021 10.45 10.50 10.47 10.50 78,997 -0.33(-3.05%)
Nov 17, 2021 10.66 10.97 10.66 10.83 85,129 -0.28(-2.52%)
Nov 16, 2021 10.61 11.21 10.61 11.11 98,178 -0.05(-0.48%)
Nov 15, 2021 11.00 11.34 10.65 11.16 112,791 +0.15(+1.40%)
Nov 12, 2021 11.32 11.32 10.91 11.01 58,083 +0.08(+0.78%)
Nov 11, 2021 10.90 11.29 10.51 10.93 57,331 -0.16(-1.49%)
Nov 10, 2021 11.10 11.09 11.09 102,909 +0.38(+3.55%)
Nov 09, 2021 11.13 11.13 10.65 10.71 47,243 -0.11(-0.98%)
Nov 08, 2021 11.10 11.27 10.44 10.82 43,003 +0.05(+0.43%)
Nov 05, 2021 10.60 11.07 10.60 10.77 65,809 +0.10(+0.94%)
Nov 04, 2021 11.00 11.00 10.27 10.67 169,497 -0.03(-0.28%)
Nov 03, 2021 10.26 10.76 10.26 10.70 64,314 +0.06(+0.56%)
Nov 02, 2021 11.02 11.02 10.55 10.64 72,573 -0.08(-0.75%)
Nov 01, 2021 10.69 10.66 10.66 10.72 84,805 -0.18(-1.65%)
Oct 29, 2021 10.84 10.96 10.82 10.90 123,511 -0.26(-2.33%)
Oct 28, 2021 10.64 11.16 10.64 11.16 64,446 +0.20(+1.82%)
Oct 27, 2021 10.74 11.02 10.92 10.96 50,532 +0.06(+0.55%)
Oct 26, 2021 11.06 10.90 52,107 +0.02(+0.18%)
Oct 25, 2021 10.92 10.92 10.73 10.88 42,554 +0.06(+0.55%)
Oct 22, 2021 10.53 11.10 10.53 10.82 158,352 +0.03(+0.25%)
Oct 21, 2021 11.10 11.27 10.77 10.79 31,661 -0.03(-0.25%)
Oct 20, 2021 10.41 10.87 10.41 10.82 37,459 +0.03(+0.28%)
Oct 19, 2021 10.92 10.92 10.72 10.79 43,879 +0.14(+1.28%)
Oct 18, 2021 10.80 10.96 10.16 10.65 51,959 -0.02(-0.21%)
Oct 15, 2021 10.27 10.69 10.27 10.68 51,266 +0.01(+0.09%)
Oct 14, 2021 10.11 10.68 10.11 10.66 34,351 +0.13(+1.28%)
Oct 13, 2021 10.83 10.83 10.10 10.53 57,306 +0.06(+0.57%)
Oct 12, 2021 10.08 10.83 10.08 10.47 74,950 +0.09(+0.83%)
Oct 11, 2021 10.76 10.76 10.36 10.38 70,077 +0.00(+0.04%)
Oct 08, 2021 10.76 10.76 10.34 10.38 61,308 +0.09(+0.87%)
Oct 07, 2021 10.23 10.32 10.23 10.29 83,809 +0.28(+2.80%)
Oct 06, 2021 9.990 10.04 9.675 10.01 83,022 -0.17(-1.67%)
Oct 05, 2021 10.50 10.50 10.14 10.18 111,664 +0.13(+1.29%)
Oct 04, 2021 10.45 10.45 9.920 10.05 62,082 +0.06(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.