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 (%)
May 29, 2020 6.260 6.260 5.790 5.870 151,800 -0.31(-5.09%)
May 28, 2020 6.360 6.360 6.050 6.185 201,762 +0.17(+2.91%)
May 27, 2020 5.940 6.050 5.900 6.010 366,846 +0.56(+10.28%)
May 26, 2020 5.300 5.550 5.300 5.450 247,694 +0.37(+7.18%)
May 22, 2020 4.910 5.200 4.910 5.085 148,000 -0.00(-0.10%)
May 21, 2020 5.000 5.250 5.000 5.090 243,128 -0.09(-1.74%)
May 20, 2020 5.117 5.270 5.021 5.180 205,976 +0.16(+3.19%)
May 19, 2020 5.310 5.390 4.980 5.020 774,825 -0.04(-0.79%)
May 18, 2020 5.010 5.070 4.950 5.060 459,465 +0.11(+2.22%)
May 15, 2020 5.100 5.100 4.810 4.950 205,100 +0.02(+0.41%)
May 14, 2020 4.750 5.100 4.750 4.930 206,896 +0.01(+0.20%)
May 13, 2020 5.025 5.060 4.900 4.920 209,660 -0.04(-0.85%)
May 12, 2020 4.850 5.260 4.850 4.962 600,634 -0.24(-4.58%)
May 11, 2020 5.250 5.250 5.070 5.200 130,656 -0.04(-0.76%)
May 08, 2020 5.350 5.350 5.180 5.240 132,700 +0.00(+0.00%)
May 07, 2020 5.500 5.500 5.185 5.240 642,722 -0.03(-0.56%)
May 06, 2020 5.360 5.360 5.260 5.269 123,727 -0.28(-5.05%)
May 05, 2020 5.400 5.630 5.400 5.550 160,370 +0.20(+3.74%)
May 04, 2020 5.300 5.430 5.170 5.350 274,997 +0.13(+2.49%)
May 01, 2020 5.220 5.480 5.170 5.220 186,900 -0.25(-4.57%)
Apr 30, 2020 5.200 5.610 5.200 5.470 404,436 +0.07(+1.30%)
Apr 29, 2020 5.200 5.420 5.200 5.400 1,134,275 +0.45(+9.09%)
Apr 28, 2020 5.140 5.140 4.950 4.950 641,596 -0.02(-0.40%)
Apr 27, 2020 4.700 5.090 4.700 4.970 405,009 -0.23(-4.42%)
Apr 24, 2020 4.910 5.200 4.910 5.200 144,500 +0.10(+1.96%)
Apr 23, 2020 4.720 5.250 4.720 5.100 391,449 -0.04(-0.68%)
Apr 22, 2020 4.930 5.180 4.930 5.135 274,823 +0.25(+5.23%)
Apr 21, 2020 4.659 5.100 4.610 4.880 632,967 -0.20(-3.94%)
Apr 20, 2020 4.780 5.190 4.780 5.080 862,885 -0.18(-3.42%)
Apr 17, 2020 5.330 5.330 5.011 5.260 582,400 +0.09(+1.74%)
Apr 16, 2020 5.100 5.280 5.050 5.170 425,067 -0.02(-0.39%)
Apr 15, 2020 5.400 5.400 5.130 5.190 259,652 -0.18(-3.35%)
Apr 14, 2020 5.270 5.380 5.160 5.370 1,228,815 +0.24(+4.68%)
Apr 13, 2020 5.480 5.480 5.080 5.130 196,679 +0.00(+0.00%)
Apr 09, 2020 5.015 5.150 4.910 5.130 323,600 +0.25(+5.12%)
Apr 08, 2020 4.600 4.950 4.600 4.880 230,244 -0.03(-0.61%)
Apr 07, 2020 5.050 5.200 4.910 4.910 210,193 -0.22(-4.29%)
Apr 06, 2020 5.040 5.130 4.920 5.130 242,493 +0.48(+10.32%)
Apr 03, 2020 4.920 4.920 4.620 4.650 375,200 -0.27(-5.49%)
Apr 02, 2020 4.440 5.120 4.440 4.920 239,004 -0.04(-0.76%)
Apr 01, 2020 5.100 5.230 4.950 4.957 157,173 -0.14(-2.79%)
Mar 31, 2020 4.680 5.210 4.680 5.100 232,330 +0.05(+0.99%)
Mar 30, 2020 4.800 5.070 4.770 5.050 407,167 +0.45(+9.78%)
Mar 27, 2020 4.615 4.900 4.490 4.600 171,700 -0.43(-8.55%)
Mar 26, 2020 4.500 5.320 4.500 5.030 202,648 +0.18(+3.71%)
Mar 25, 2020 4.990 4.990 4.535 4.850 298,673 +0.39(+8.87%)
Mar 24, 2020 4.030 4.610 4.030 4.455 222,371 +0.44(+10.82%)
Mar 23, 2020 4.410 4.410 4.000 4.020 399,472 -0.48(-10.67%)
Mar 20, 2020 4.830 4.830 4.360 4.500 381,500 +0.15(+3.45%)
Mar 19, 2020 4.315 4.510 4.244 4.350 362,586 -0.17(-3.76%)
Mar 18, 2020 5.150 5.150 4.510 4.520 325,723 -0.71(-13.58%)
Mar 17, 2020 4.780 5.350 4.780 5.230 595,798 +0.40(+8.28%)
Mar 16, 2020 5.170 5.170 4.320 4.830 553,868 -1.06(-18.00%)
Mar 13, 2020 5.740 5.990 5.530 5.890 613,500 +0.44(+8.07%)
Mar 12, 2020 5.320 5.910 5.320 5.450 1,990,215 -0.79(-12.66%)
Mar 11, 2020 6.650 6.650 6.160 6.240 352,366 -0.68(-9.83%)
Mar 10, 2020 6.600 7.020 6.600 6.920 841,331 +0.58(+9.15%)
Mar 09, 2020 6.490 6.570 6.280 6.340 501,393 -0.90(-12.43%)
Mar 06, 2020 7.250 7.350 7.150 7.240 317,100 -0.27(-3.60%)
Mar 05, 2020 7.680 7.680 7.420 7.510 336,877 -0.31(-3.96%)
Mar 04, 2020 7.870 7.870 7.770 7.820 402,297 -0.11(-1.39%)
Mar 03, 2020 7.760 8.110 7.760 7.930 779,964 -0.15(-1.86%)
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.