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

Natl Australia Bank ADR (OP: NABZY )

11.32 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Feb 28, 2020 7.940 8.360 7.940 8.120 307,300 -0.28(-3.33%)
Feb 27, 2020 8.200 8.570 8.100 8.400 133,493 -0.29(-3.34%)
Feb 26, 2020 8.800 8.800 8.515 8.690 263,498 +0.03(+0.29%)
Feb 25, 2020 8.980 8.980 8.640 8.665 166,591 -0.12(-1.42%)
Feb 24, 2020 8.710 8.990 8.710 8.790 109,069 -0.24(-2.69%)
Feb 21, 2020 8.960 9.060 8.960 9.033 91,800 -0.03(-0.30%)
Feb 20, 2020 9.085 9.100 9.000 9.060 60,871 -0.05(-0.55%)
Feb 19, 2020 9.032 9.140 9.020 9.110 65,796 -0.01(-0.05%)
Feb 18, 2020 8.910 9.220 8.910 9.115 57,601 -0.10(-1.03%)
Feb 14, 2020 9.220 9.250 9.110 9.210 89,300 +0.26(+2.91%)
Feb 13, 2020 8.908 9.000 8.860 8.949 124,135 +0.14(+1.58%)
Feb 12, 2020 8.660 8.850 8.660 8.810 134,516 +0.13(+1.50%)
Feb 11, 2020 8.560 8.680 8.560 8.680 94,275 +0.06(+0.70%)
Feb 10, 2020 8.790 8.790 8.550 8.620 63,452 +0.01(+0.17%)
Feb 07, 2020 8.950 8.950 8.590 8.605 45,500 -0.11(-1.21%)
Feb 06, 2020 8.650 8.730 8.650 8.710 125,677 +0.07(+0.81%)
Feb 05, 2020 8.900 8.900 8.628 8.640 168,713 +0.02(+0.17%)
Feb 04, 2020 8.530 8.700 8.530 8.625 226,016 +0.15(+1.83%)
Feb 03, 2020 8.520 8.600 8.470 8.470 94,342 +0.01(+0.12%)
Jan 31, 2020 8.600 8.600 8.440 8.460 85,600 -0.20(-2.31%)
Jan 30, 2020 8.650 8.680 8.610 8.660 110,055 -0.01(-0.12%)
Jan 29, 2020 8.890 8.890 8.620 8.670 166,396 +0.03(+0.35%)
Jan 28, 2020 8.795 8.890 8.630 8.640 164,705 +0.05(+0.64%)
Jan 27, 2020 8.460 8.620 8.420 8.585 64,452 -0.12(-1.38%)
Jan 24, 2020 8.970 8.970 8.690 8.705 40,800 -0.06(-0.66%)
Jan 23, 2020 8.700 8.950 8.700 8.762 91,118 +0.02(+0.26%)
Jan 22, 2020 8.680 8.800 8.680 8.740 66,603 -0.01(-0.11%)
Jan 21, 2020 8.785 8.930 8.704 8.750 163,377 -0.01(-0.11%)
Jan 17, 2020 8.670 8.760 8.670 8.760 116,200 +0.03(+0.29%)
Jan 16, 2020 8.700 8.870 8.700 8.735 82,190 +0.07(+0.87%)
Jan 15, 2020 8.560 8.740 8.560 8.660 83,676 +0.03(+0.35%)
Jan 14, 2020 8.640 8.640 8.575 8.630 59,327 +0.05(+0.55%)
Jan 13, 2020 8.500 8.600 8.500 8.582 97,155 +0.08(+0.91%)
Jan 10, 2020 8.340 8.550 8.340 8.505 84,300 +0.04(+0.53%)
Jan 09, 2020 8.330 8.530 8.330 8.460 111,896 -0.07(-0.81%)
Jan 08, 2020 8.650 8.650 8.460 8.530 106,158 +0.04(+0.47%)
Jan 07, 2020 8.510 8.530 8.480 8.490 97,407 -0.03(-0.29%)
Jan 06, 2020 8.500 8.620 8.410 8.515 89,510 -0.02(-0.29%)
Jan 03, 2020 8.500 8.580 8.500 8.540 87,000 -0.06(-0.67%)
Jan 02, 2020 8.770 8.770 8.560 8.598 89,665 +0.02(+0.18%)
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%)
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.