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

Natl Australia Bank ADR (OP: NABZY )

11.60 +0.14 (+1.22%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 17, 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, 2019 8.650 8.650 8.570 8.582 139,200 -0.01(-0.09%)
Dec 30, 2019 8.550 8.720 8.550 8.590 149,564 -0.02(-0.26%)
Dec 27, 2019 8.510 8.630 8.510 8.613 408,500 +0.02(+0.26%)
Dec 26, 2019 8.490 8.625 8.490 8.590 134,185 +0.05(+0.59%)
Dec 24, 2019 8.665 8.665 8.520 8.540 26,700 -0.01(-0.06%)
Dec 23, 2019 8.508 8.760 8.400 8.545 212,860 +0.03(+0.29%)
Dec 20, 2019 8.770 8.770 8.420 8.520 120,400 -0.02(-0.23%)
Dec 19, 2019 8.750 8.750 8.520 8.540 131,641 -0.03(-0.35%)
Dec 18, 2019 8.530 8.650 8.530 8.570 202,056 -0.07(-0.83%)
Dec 17, 2019 8.640 8.750 8.640 8.642 125,112 -0.15(-1.69%)
Dec 16, 2019 8.680 8.910 8.680 8.790 129,609 +0.12(+1.38%)
Dec 13, 2019 8.510 8.805 8.510 8.670 205,200 +0.12(+1.40%)
Dec 12, 2019 8.335 8.570 8.335 8.550 242,430 +0.01(+0.12%)
Dec 11, 2019 8.620 8.660 8.520 8.540 157,417 +0.07(+0.83%)
Dec 10, 2019 8.520 8.700 8.460 8.470 230,266 -0.13(-1.57%)
Dec 09, 2019 8.500 8.670 8.500 8.605 228,383 -0.09(-1.04%)
Dec 06, 2019 8.570 8.730 8.570 8.695 68,800 +0.04(+0.40%)
Dec 05, 2019 8.720 8.720 8.550 8.660 357,142 +0.08(+0.93%)
Dec 04, 2019 8.520 8.740 8.500 8.580 155,421 +0.03(+0.35%)
Dec 03, 2019 8.500 8.740 8.500 8.550 205,941 -0.15(-1.72%)
Dec 02, 2019 9.050 9.120 8.650 8.700 172,207 -0.07(-0.80%)
Nov 29, 2019 8.800 8.800 8.730 8.770 33,200 -0.11(-1.24%)
Nov 27, 2019 8.680 8.900 8.680 8.880 85,100 +0.04(+0.40%)
Nov 26, 2019 8.680 8.860 8.680 8.845 127,649 -0.02(-0.28%)
Nov 25, 2019 8.700 8.900 8.700 8.870 62,594 -0.03(-0.34%)
Nov 22, 2019 8.970 8.970 8.890 8.900 47,300 -0.06(-0.67%)
Nov 21, 2019 8.960 8.965 8.930 8.960 93,278 +0.00(+0.00%)
Nov 20, 2019 8.850 9.160 8.850 8.960 32,633 -0.30(-3.29%)
Nov 19, 2019 9.290 9.290 9.250 9.265 43,891 -0.01(-0.14%)
Nov 18, 2019 9.190 9.360 9.190 9.278 48,318 -0.10(-1.09%)
Nov 15, 2019 9.530 9.530 9.350 9.380 41,000 -0.34(-3.50%)
Nov 14, 2019 9.710 9.830 9.650 9.720 52,951 -0.09(-0.97%)
Nov 13, 2019 10.06 10.06 9.800 9.815 26,396 -0.09(-0.86%)
Nov 12, 2019 9.946 9.946 9.880 9.900 47,187 +0.05(+0.51%)
Nov 11, 2019 9.825 9.970 9.700 9.850 33,435 +0.13(+1.34%)
Nov 08, 2019 9.600 9.760 9.600 9.720 86,800 +0.08(+0.83%)
Nov 07, 2019 9.770 9.990 9.640 9.640 29,563 +0.07(+0.73%)
Nov 06, 2019 9.420 9.690 9.420 9.570 12,524 -0.03(-0.31%)
Nov 05, 2019 9.760 9.760 9.550 9.600 35,575 +0.05(+0.52%)
Nov 04, 2019 9.750 9.750 9.520 9.550 46,189 -0.27(-2.75%)
Nov 01, 2019 9.720 9.830 9.720 9.820 20,400 +0.06(+0.61%)
Oct 31, 2019 9.915 9.950 9.750 9.760 37,437 -0.21(-2.11%)
Oct 30, 2019 9.720 9.970 9.720 9.970 52,540 +0.07(+0.71%)
Oct 29, 2019 9.940 9.962 9.900 9.900 24,115 -0.05(-0.55%)
Oct 28, 2019 10.00 10.00 9.950 9.955 50,256 -0.04(-0.42%)
Oct 25, 2019 10.00 10.00 9.970 9.997 52,500 +0.04(+0.37%)
Oct 24, 2019 10.00 10.00 9.790 9.960 67,834 +0.00(+0.00%)
Oct 23, 2019 10.00 10.00 9.880 9.960 38,451 -0.01(-0.15%)
Oct 22, 2019 9.800 10.00 9.800 9.975 44,222 -0.01(-0.05%)
Oct 21, 2019 9.720 10.00 9.720 9.980 53,493 +0.08(+0.81%)
Oct 18, 2019 9.770 9.950 9.770 9.900 185,800 +0.00(+0.00%)
Oct 17, 2019 9.620 9.900 9.620 9.900 22,887 +0.11(+1.12%)
Oct 16, 2019 9.745 9.900 9.610 9.790 72,339 +0.04(+0.43%)
Oct 15, 2019 9.840 9.840 9.590 9.748 18,815 +0.07(+0.70%)
Oct 14, 2019 9.390 9.760 9.390 9.680 16,535 -0.03(-0.31%)
Oct 11, 2019 9.695 9.800 9.660 9.710 18,300 +0.14(+1.41%)
Oct 10, 2019 9.530 9.590 9.530 9.575 23,336 +0.05(+0.58%)
Oct 09, 2019 9.400 9.550 9.400 9.520 25,719 +0.08(+0.85%)
Oct 08, 2019 9.470 9.500 9.420 9.440 50,956 -0.06(-0.63%)
Oct 07, 2019 9.600 9.600 9.420 9.500 26,855 -0.05(-0.52%)
Oct 04, 2019 9.450 9.550 9.450 9.550 27,200 +0.04(+0.42%)
Oct 03, 2019 9.420 9.530 9.420 9.510 42,997 -0.16(-1.65%)
Oct 02, 2019 9.700 9.700 9.410 9.670 65,003 -0.28(-2.81%)
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.