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 (%)
Jul 31, 2020 6.420 6.420 6.232 6.290 57,000 -0.14(-2.18%)
Jul 30, 2020 6.340 6.650 6.340 6.430 79,009 -0.17(-2.58%)
Jul 29, 2020 6.500 6.620 6.500 6.600 44,676 +0.22(+3.39%)
Jul 28, 2020 6.440 6.440 6.380 6.383 199,262 -0.07(-1.03%)
Jul 27, 2020 6.100 6.500 6.100 6.450 41,511 +0.07(+1.10%)
Jul 24, 2020 6.370 6.430 6.350 6.380 72,600 -0.07(-1.09%)
Jul 23, 2020 6.530 6.530 6.410 6.450 23,535 -0.02(-0.31%)
Jul 22, 2020 6.500 6.519 6.420 6.470 42,026 -0.02(-0.31%)
Jul 21, 2020 6.390 6.530 6.390 6.490 62,187 +0.14(+2.20%)
Jul 20, 2020 6.100 6.525 6.100 6.350 83,881 +0.00(+0.00%)
Jul 17, 2020 6.370 6.400 6.320 6.350 43,500 -0.02(-0.31%)
Jul 16, 2020 6.300 6.390 6.300 6.370 86,004 -0.07(-1.09%)
Jul 15, 2020 6.420 6.490 6.390 6.440 56,121 +0.07(+1.10%)
Jul 14, 2020 6.250 6.385 6.250 6.370 96,184 +0.08(+1.27%)
Jul 13, 2020 6.450 6.450 6.270 6.290 69,122 -0.04(-0.63%)
Jul 10, 2020 6.600 6.600 6.230 6.330 60,100 +0.03(+0.50%)
Jul 09, 2020 6.360 6.360 6.200 6.299 52,762 -0.05(-0.81%)
Jul 08, 2020 6.285 6.370 6.240 6.350 26,114 +0.02(+0.32%)
Jul 07, 2020 6.400 6.460 6.300 6.330 132,377 -0.22(-3.43%)
Jul 06, 2020 6.170 6.890 6.170 6.555 72,914 -0.03(-0.38%)
Jul 02, 2020 6.700 6.700 6.500 6.580 80,100 +0.13(+2.02%)
Jul 01, 2020 6.100 6.490 6.100 6.450 74,199 +0.15(+2.38%)
Jun 30, 2020 6.250 6.400 6.100 6.300 89,592 +0.04(+0.64%)
Jun 29, 2020 6.400 6.400 6.240 6.260 40,123 +0.11(+1.79%)
Jun 26, 2020 6.140 6.450 6.140 6.150 48,000 -0.08(-1.28%)
Jun 25, 2020 6.310 6.310 6.117 6.230 161,284 -0.03(-0.48%)
Jun 24, 2020 6.600 6.600 6.110 6.260 63,546 -0.21(-3.25%)
Jun 23, 2020 6.690 6.690 6.430 6.470 106,606 -0.05(-0.77%)
Jun 22, 2020 6.440 6.580 6.300 6.520 79,420 +0.25(+3.99%)
Jun 19, 2020 6.140 6.690 6.140 6.270 66,300 -0.09(-1.42%)
Jun 18, 2020 6.430 6.760 6.360 6.360 229,558 -0.14(-2.15%)
Jun 17, 2020 6.910 6.910 6.450 6.500 57,784 +0.01(+0.15%)
Jun 16, 2020 6.180 6.890 6.180 6.490 165,357 +0.10(+1.57%)
Jun 15, 2020 6.315 6.530 6.240 6.389 121,802 +0.02(+0.31%)
Jun 12, 2020 6.520 6.520 6.250 6.370 80,900 +0.05(+0.79%)
Jun 11, 2020 6.500 6.500 6.260 6.320 98,833 -0.63(-9.06%)
Jun 10, 2020 7.000 7.150 6.910 6.950 97,247 -0.05(-0.71%)
Jun 09, 2020 6.980 7.150 6.980 7.000 250,990 -0.08(-1.13%)
Jun 08, 2020 6.725 7.080 6.470 7.080 173,942 +0.18(+2.60%)
Jun 05, 2020 6.900 6.980 6.860 6.901 115,400 +0.27(+4.08%)
Jun 04, 2020 6.450 6.680 6.450 6.630 157,075 +0.11(+1.69%)
Jun 03, 2020 6.360 6.580 6.250 6.520 323,124 +0.35(+5.67%)
Jun 02, 2020 6.350 6.350 6.140 6.170 533,781 +0.08(+1.31%)
Jun 01, 2020 5.700 6.160 5.700 6.090 107,973 +0.22(+3.75%)
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%)
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.