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 (%)
Dec 31, 2020 8.710 8.710 8.710 50,483 -0.02(-0.23%)
Dec 30, 2020 9.000 9.000 8.480 8.730 50,483 -0.01(-0.11%)
Dec 29, 2020 8.510 9.020 8.510 8.740 41,189 -0.00(-0.06%)
Dec 28, 2020 9.000 9.000 8.410 8.745 29,232 +0.02(+0.29%)
Dec 24, 2020 8.500 8.900 8.500 8.720 28,500 +0.03(+0.34%)
Dec 23, 2020 8.390 8.970 8.390 8.690 40,648 +0.09(+1.05%)
Dec 22, 2020 8.340 8.980 8.340 8.600 27,111 -0.15(-1.71%)
Dec 21, 2020 8.360 8.990 8.360 8.750 117,468 -0.07(-0.79%)
Dec 18, 2020 9.140 9.140 8.720 8.820 57,800 -0.16(-1.78%)
Dec 17, 2020 9.330 9.330 8.900 8.980 57,971 +0.20(+2.28%)
Dec 16, 2020 8.745 9.155 8.630 8.780 33,191 -0.10(-1.13%)
Dec 15, 2020 8.500 9.140 8.500 8.880 27,139 +0.06(+0.68%)
Dec 14, 2020 9.070 9.085 8.800 8.820 47,848 +0.08(+0.92%)
Dec 11, 2020 8.620 9.070 8.430 8.740 15,500 -0.07(-0.79%)
Dec 10, 2020 8.800 8.995 8.480 8.810 46,970 +0.20(+2.32%)
Dec 09, 2020 8.370 8.750 8.370 8.610 31,036 +0.00(+0.00%)
Dec 08, 2020 8.920 8.920 8.580 8.610 24,564 +0.04(+0.47%)
Dec 07, 2020 8.290 8.920 8.290 8.570 47,553 -0.06(-0.70%)
Dec 04, 2020 8.755 8.755 8.610 8.630 57,600 +0.13(+1.53%)
Dec 03, 2020 8.620 8.620 8.240 8.500 91,412 -0.01(-0.12%)
Dec 02, 2020 8.270 8.600 8.270 8.510 25,700 +0.01(+0.12%)
Dec 01, 2020 8.360 8.660 8.360 8.500 26,471 +0.15(+1.80%)
Nov 30, 2020 8.140 8.690 8.140 8.350 21,325 -0.24(-2.74%)
Nov 27, 2020 8.290 8.950 8.290 8.585 14,600 -0.20(-2.28%)
Nov 25, 2020 8.735 8.990 8.572 8.785 51,000 +0.17(+1.91%)
Nov 24, 2020 8.400 8.630 8.400 8.620 124,829 +0.30(+3.61%)
Nov 23, 2020 8.020 8.640 8.020 8.320 53,122 +0.00(+0.00%)
Nov 20, 2020 8.620 8.620 8.000 8.320 27,600 +0.19(+2.34%)
Nov 19, 2020 8.540 8.540 8.020 8.130 15,550 +0.07(+0.87%)
Nov 18, 2020 8.170 8.480 7.940 8.060 78,508 +0.11(+1.38%)
Nov 17, 2020 7.670 8.210 7.670 7.950 39,325 +0.07(+0.89%)
Nov 16, 2020 7.620 8.050 7.620 7.880 43,266 +0.16(+2.07%)
Nov 13, 2020 7.400 7.990 7.400 7.720 33,600 -0.04(-0.52%)
Nov 12, 2020 7.840 8.140 7.540 7.760 28,044 -0.20(-2.51%)
Nov 11, 2020 8.130 8.130 7.810 7.960 58,732 +0.18(+2.31%)
Nov 10, 2020 7.710 7.800 7.520 7.780 203,949 +0.27(+3.60%)
Nov 09, 2020 7.460 7.640 7.350 7.510 140,014 +0.40(+5.63%)
Nov 06, 2020 6.880 7.190 6.880 7.110 82,900 +0.00(+0.00%)
Nov 05, 2020 6.780 7.120 6.780 7.110 38,458 +0.30(+4.41%)
Nov 04, 2020 6.950 6.950 6.660 6.810 21,472 -0.01(-0.15%)
Nov 03, 2020 6.460 6.960 6.460 6.820 43,626 +0.12(+1.75%)
Nov 02, 2020 6.860 6.860 6.600 6.702 38,922 +0.06(+0.94%)
Oct 30, 2020 6.760 6.760 6.560 6.640 39,100 +0.02(+0.38%)
Oct 29, 2020 6.280 6.650 6.280 6.615 144,033 -0.06(-0.97%)
Oct 28, 2020 6.550 6.710 6.420 6.680 23,040 -0.10(-1.47%)
Oct 27, 2020 6.560 7.070 6.560 6.780 52,163 -0.13(-1.88%)
Oct 26, 2020 6.620 7.140 6.620 6.910 40,323 -0.14(-1.99%)
Oct 23, 2020 7.050 7.170 6.980 7.050 54,000 +0.01(+0.14%)
Oct 22, 2020 6.740 7.060 6.740 7.040 119,953 +0.12(+1.73%)
Oct 21, 2020 6.660 7.070 6.660 6.920 149,010 -0.01(-0.14%)
Oct 20, 2020 6.930 6.930 6.760 6.930 57,309 +0.08(+1.17%)
Oct 19, 2020 6.630 7.140 6.630 6.850 51,861 -0.06(-0.87%)
Oct 16, 2020 6.560 7.000 6.560 6.910 33,200 +0.04(+0.58%)
Oct 15, 2020 6.950 6.950 6.761 6.870 76,128 -0.07(-1.01%)
Oct 14, 2020 7.000 7.000 6.750 6.940 29,987 +0.00(+0.00%)
Oct 13, 2020 7.190 7.190 6.901 6.940 44,232 -0.01(-0.14%)
Oct 12, 2020 6.900 6.950 6.600 6.950 22,876 +0.15(+2.21%)
Oct 09, 2020 6.900 6.900 6.732 6.800 31,000 +0.06(+0.89%)
Oct 08, 2020 6.470 6.885 6.470 6.740 40,053 +0.02(+0.30%)
Oct 07, 2020 6.400 6.790 6.400 6.720 43,010 +0.21(+3.27%)
Oct 06, 2020 6.780 6.780 6.310 6.507 181,493 -0.07(-1.11%)
Oct 05, 2020 6.290 6.700 6.290 6.580 84,655 +0.19(+2.97%)
Oct 02, 2020 6.375 6.450 6.280 6.390 129,800 -0.01(-0.16%)
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.