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 28, 2021 10.40 10.55 10.40 10.52 27,214 +0.08(+0.77%)
May 27, 2021 10.03 10.75 10.03 10.44 143,735 -0.01(-0.09%)
May 26, 2021 10.65 10.65 10.25 10.45 54,482 -0.03(-0.29%)
May 25, 2021 10.86 10.86 10.40 10.48 36,672 +0.04(+0.43%)
May 24, 2021 10.69 10.69 9.930 10.44 25,734 +0.12(+1.11%)
May 21, 2021 10.67 10.67 10.19 10.32 35,238 -0.03(-0.29%)
May 20, 2021 9.790 10.38 9.790 10.35 62,147 +0.25(+2.48%)
May 19, 2021 9.990 10.11 9.940 10.10 220,648 -0.41(-3.90%)
May 18, 2021 10.12 10.67 10.07 10.51 102,610 +0.23(+2.24%)
May 17, 2021 10.22 10.46 10.11 10.28 58,695 -0.18(-1.67%)
May 14, 2021 10.63 10.63 10.07 10.46 60,081 +0.06(+0.63%)
May 13, 2021 9.980 10.39 9.980 10.39 50,404 +0.15(+1.46%)
May 12, 2021 10.35 10.48 10.22 10.24 94,694 -0.29(-2.75%)
May 11, 2021 10.53 10.78 10.36 10.53 69,470 -0.06(-0.57%)
May 10, 2021 10.90 10.90 10.31 10.59 72,592 +0.14(+1.34%)
May 07, 2021 10.39 10.72 10.27 10.45 63,918 +0.07(+0.72%)
May 06, 2021 10.41 10.41 10.28 10.38 59,630 -0.29(-2.76%)
May 05, 2021 10.61 10.82 10.39 10.67 48,867 +0.21(+2.06%)
May 04, 2021 10.66 10.66 10.12 10.46 110,608 -0.11(-0.99%)
May 03, 2021 10.28 10.91 10.28 10.56 62,239 +0.34(+3.33%)
Apr 30, 2021 9.980 10.47 9.980 10.22 56,800 -0.15(-1.45%)
Apr 29, 2021 10.70 10.70 10.19 10.37 29,039 -0.13(-1.24%)
Apr 28, 2021 10.04 10.57 10.04 10.50 69,040 +0.09(+0.86%)
Apr 27, 2021 10.62 10.62 10.11 10.41 40,224 -0.00(-0.05%)
Apr 26, 2021 10.00 10.49 10.00 10.41 51,520 +0.10(+1.02%)
Apr 23, 2021 10.49 10.49 9.995 10.31 40,800 +0.15(+1.48%)
Apr 22, 2021 9.890 10.52 9.890 10.16 71,243 -0.01(-0.08%)
Apr 21, 2021 10.48 10.48 9.990 10.17 42,289 +0.04(+0.38%)
Apr 20, 2021 10.57 10.57 10.09 10.13 59,853 -0.21(-2.03%)
Apr 19, 2021 10.64 10.64 10.01 10.34 66,860 -0.11(-1.05%)
Apr 16, 2021 9.960 10.45 9.960 10.45 93,400 +0.00(+0.00%)
Apr 15, 2021 10.65 10.65 10.29 10.45 54,478 +0.12(+1.16%)
Apr 14, 2021 10.40 10.40 10.21 10.33 53,895 +0.03(+0.29%)
Apr 13, 2021 10.50 10.50 9.900 10.30 68,065 -0.01(-0.10%)
Apr 12, 2021 10.46 10.63 10.23 10.31 42,379 +0.06(+0.59%)
Apr 09, 2021 9.790 10.26 9.790 10.25 49,200 +0.07(+0.69%)
Apr 08, 2021 10.25 10.25 9.770 10.18 114,002 +0.12(+1.19%)
Apr 07, 2021 9.670 10.14 9.670 10.06 53,330 -0.02(-0.20%)
Apr 06, 2021 9.650 10.13 9.650 10.08 57,910 -0.05(-0.54%)
Apr 05, 2021 10.15 10.16 9.900 10.13 42,337 +0.14(+1.36%)
Apr 01, 2021 9.895 10.25 9.870 9.999 39,200 +0.09(+0.90%)
Mar 31, 2021 10.24 10.24 9.540 9.910 39,272 +0.02(+0.20%)
Mar 30, 2021 10.21 10.21 9.810 9.890 90,208 -0.09(-0.95%)
Mar 29, 2021 10.35 10.35 9.640 9.985 134,181 -0.01(-0.05%)
Mar 26, 2021 9.980 10.02 9.910 9.990 67,400 +0.14(+1.42%)
Mar 25, 2021 9.980 9.980 9.480 9.850 88,774 +0.07(+0.72%)
Mar 24, 2021 9.980 9.980 9.780 9.780 49,838 -0.12(-1.21%)
Mar 23, 2021 9.900 10.20 9.860 9.900 66,612 -0.25(-2.46%)
Mar 22, 2021 10.40 10.40 9.960 10.15 36,817 +0.12(+1.20%)
Mar 19, 2021 10.16 10.41 9.900 10.03 62,300 -0.09(-0.84%)
Mar 18, 2021 10.01 10.50 9.993 10.12 32,443 -0.12(-1.22%)
Mar 17, 2021 10.20 10.30 9.910 10.24 62,404 +0.12(+1.19%)
Mar 16, 2021 10.05 10.20 9.975 10.12 49,886 -0.03(-0.30%)
Mar 15, 2021 9.945 10.46 9.900 10.15 26,827 +0.02(+0.20%)
Mar 12, 2021 10.21 10.21 10.05 10.13 58,700 -0.11(-1.07%)
Mar 11, 2021 9.900 10.52 9.900 10.24 34,863 -0.04(-0.39%)
Mar 10, 2021 10.12 10.54 9.820 10.28 51,798 -0.02(-0.19%)
Mar 09, 2021 10.53 10.53 9.890 10.30 44,351 +0.06(+0.59%)
Mar 08, 2021 10.29 10.49 9.925 10.24 67,142 -0.04(-0.37%)
Mar 05, 2021 10.39 10.50 10.10 10.28 72,500 +0.13(+1.26%)
Mar 04, 2021 10.26 10.39 9.910 10.15 67,026 +0.12(+1.20%)
Mar 03, 2021 10.29 10.29 9.640 10.03 35,062 +0.10(+1.01%)
Mar 02, 2021 9.490 9.940 9.490 9.930 45,003 +0.05(+0.56%)
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.