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

Natl Australia Bank ADR (OP: NABZY )

11.54 -0.03 (-0.22%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 7, 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 (%)
Apr 30, 2019 9.070 9.070 8.870 8.910 88,228 +0.03(+0.34%)
Apr 29, 2019 8.915 9.040 8.880 8.880 2,257,887 -0.13(-1.50%)
Apr 26, 2019 8.925 9.040 8.925 9.015 170,500 +0.01(+0.10%)
Apr 25, 2019 8.780 9.070 8.780 9.006 61,106 -0.06(-0.65%)
Apr 24, 2019 9.250 9.250 8.810 9.065 38,431 -0.03(-0.28%)
Apr 23, 2019 8.945 9.100 8.945 9.090 106,860 -0.02(-0.16%)
Apr 22, 2019 9.150 9.150 8.940 9.105 18,281 -0.03(-0.27%)
Apr 18, 2019 9.056 9.180 9.040 9.130 94,100 +0.01(+0.11%)
Apr 17, 2019 9.040 9.150 9.040 9.120 39,162 +0.15(+1.67%)
Apr 16, 2019 8.865 9.020 8.850 8.970 37,940 +0.04(+0.45%)
Apr 15, 2019 8.770 8.990 8.770 8.930 51,767 +0.00(+0.06%)
Apr 12, 2019 8.800 8.960 8.800 8.925 35,100 +0.10(+1.08%)
Apr 11, 2019 8.980 8.980 8.770 8.830 99,662 -0.05(-0.56%)
Apr 10, 2019 8.890 8.890 8.800 8.880 58,965 +0.08(+0.91%)
Apr 09, 2019 8.860 8.860 8.760 8.800 80,295 -0.07(-0.85%)
Apr 08, 2019 8.920 8.920 8.800 8.875 64,145 -0.06(-0.73%)
Apr 05, 2019 8.660 9.000 8.660 8.940 56,600 -0.05(-0.56%)
Apr 04, 2019 8.800 8.990 8.800 8.990 72,783 -0.03(-0.33%)
Apr 03, 2019 8.900 9.080 8.830 9.020 39,570 -0.04(-0.44%)
Apr 02, 2019 9.120 9.120 8.904 9.060 128,211 -0.01(-0.17%)
Apr 01, 2019 9.015 9.140 9.000 9.075 80,708 +0.06(+0.67%)
Mar 29, 2019 9.190 9.190 8.970 9.015 70,500 +0.09(+0.95%)
Mar 28, 2019 8.920 8.940 8.880 8.930 50,749 +0.05(+0.56%)
Mar 27, 2019 8.750 9.100 8.750 8.880 158,769 -0.03(-0.39%)
Mar 26, 2019 8.710 8.930 8.710 8.915 109,426 +0.07(+0.85%)
Mar 25, 2019 8.865 8.865 8.691 8.840 52,416 +0.01(+0.11%)
Mar 22, 2019 9.150 9.150 8.800 8.830 48,700 -0.10(-1.12%)
Mar 21, 2019 9.110 9.110 8.860 8.930 93,994 +0.03(+0.28%)
Mar 20, 2019 8.630 8.970 8.630 8.905 35,865 +0.05(+0.56%)
Mar 19, 2019 9.130 9.130 8.680 8.855 53,987 -0.06(-0.73%)
Mar 18, 2019 8.590 9.140 8.590 8.920 44,228 -0.03(-0.28%)
Mar 15, 2019 8.940 8.960 8.860 8.945 40,600 +0.09(+0.96%)
Mar 14, 2019 9.060 9.060 8.820 8.860 38,168 -0.09(-1.01%)
Mar 13, 2019 8.740 9.020 8.740 8.950 71,211 +0.00(+0.00%)
Mar 12, 2019 9.170 9.170 8.710 8.950 98,714 -0.02(-0.17%)
Mar 11, 2019 9.180 9.180 8.720 8.965 61,234 +0.08(+0.96%)
Mar 08, 2019 9.050 9.050 8.830 8.880 101,600 -0.09(-1.00%)
Mar 07, 2019 9.270 9.270 8.930 8.970 42,023 -0.02(-0.22%)
Mar 06, 2019 9.110 9.110 8.720 8.990 54,930 +0.03(+0.33%)
Mar 05, 2019 8.910 9.000 8.910 8.960 53,683 +0.06(+0.67%)
Mar 04, 2019 9.080 9.120 8.740 8.900 59,832 +0.00(+0.00%)
Mar 01, 2019 8.850 9.000 8.850 8.900 47,000 -0.03(-0.34%)
Feb 28, 2019 9.190 9.190 8.890 8.930 45,649 +0.06(+0.68%)
Feb 27, 2019 9.000 9.000 8.800 8.870 28,337 +0.02(+0.23%)
Feb 26, 2019 8.980 8.980 8.600 8.850 57,004 +0.02(+0.23%)
Feb 25, 2019 9.100 9.100 8.640 8.830 97,396 +0.05(+0.63%)
Feb 22, 2019 9.030 9.030 8.650 8.775 81,100 +0.05(+0.63%)
Feb 21, 2019 8.740 8.760 8.680 8.720 48,702 -0.03(-0.34%)
Feb 20, 2019 9.020 9.020 8.560 8.750 93,539 -0.03(-0.34%)
Feb 19, 2019 8.530 8.990 8.530 8.780 69,867 +0.10(+1.15%)
Feb 15, 2019 8.680 8.690 8.620 8.680 68,200 +0.13(+1.52%)
Feb 14, 2019 8.390 8.830 8.390 8.550 157,106 -0.02(-0.23%)
Feb 13, 2019 8.570 8.690 8.550 8.570 124,432 -0.02(-0.23%)
Feb 12, 2019 8.575 8.810 8.520 8.590 143,390 -0.01(-0.06%)
Feb 11, 2019 8.470 8.790 8.470 8.595 55,865 -0.10(-1.15%)
Feb 08, 2019 8.560 8.720 8.560 8.695 366,000 +0.14(+1.70%)
Feb 07, 2019 8.550 8.560 8.280 8.550 332,026 -0.25(-2.84%)
Feb 06, 2019 9.070 9.070 8.770 8.800 76,585 -0.25(-2.76%)
Feb 05, 2019 8.820 9.050 8.820 9.050 77,472 +0.29(+3.25%)
Feb 04, 2019 8.910 8.910 8.650 8.765 108,616 +0.12(+1.33%)
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.