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 (%)
Oct 31, 2022 10.29 10.42 10.29 10.37 279,989 -0.02(-0.19%)
Oct 28, 2022 10.29 10.43 10.29 10.39 121,251 +0.13(+1.27%)
Oct 27, 2022 10.32 10.38 10.23 10.26 90,784 -0.14(-1.39%)
Oct 26, 2022 10.35 10.55 9.970 10.40 49,213 +0.09(+0.92%)
Oct 25, 2022 10.19 10.36 10.19 10.31 158,543 +0.30(+3.00%)
Oct 24, 2022 9.975 10.09 9.910 10.01 159,999 -0.15(-1.48%)
Oct 21, 2022 10.00 10.18 9.480 10.16 88,509 +0.15(+1.50%)
Oct 20, 2022 9.995 10.20 9.610 10.01 102,088 +0.16(+1.62%)
Oct 19, 2022 9.850 10.18 9.820 9.850 80,989 +0.00(+0.03%)
Oct 18, 2022 9.550 9.950 9.550 9.847 214,212 +0.04(+0.38%)
Oct 17, 2022 9.910 9.910 9.588 9.810 248,854 +0.15(+1.55%)
Oct 14, 2022 9.975 9.975 9.580 9.660 265,506 -0.17(-1.73%)
Oct 13, 2022 9.480 9.860 9.380 9.830 245,266 +0.48(+5.13%)
Oct 12, 2022 9.150 9.412 9.150 9.350 132,550 +0.14(+1.52%)
Oct 11, 2022 8.950 9.380 8.950 9.210 353,770 -0.14(-1.50%)
Oct 10, 2022 9.350 9.490 9.050 9.350 189,211 -0.18(-1.89%)
Oct 07, 2022 9.545 9.800 9.500 9.530 118,000 -0.16(-1.65%)
Oct 06, 2022 9.800 9.800 9.662 9.690 118,021 -0.20(-2.02%)
Oct 05, 2022 10.17 10.17 9.535 9.890 294,340 +0.04(+0.41%)
Oct 04, 2022 9.500 9.930 9.500 9.850 607,025 +0.33(+3.47%)
Oct 03, 2022 9.315 9.550 9.315 9.520 258,912 +0.09(+0.95%)
Sep 30, 2022 9.680 9.680 9.020 9.430 500,259 -0.07(-0.74%)
Sep 29, 2022 9.490 9.550 9.380 9.500 724,910 -0.10(-1.04%)
Sep 28, 2022 9.300 9.610 9.010 9.600 177,422 +0.24(+2.56%)
Sep 27, 2022 9.600 9.600 9.320 9.360 703,642 -0.11(-1.16%)
Sep 26, 2022 9.540 9.729 9.280 9.470 349,640 -0.11(-1.15%)
Sep 23, 2022 9.670 9.700 9.450 9.580 96,380 -0.26(-2.64%)
Sep 22, 2022 9.970 10.29 9.650 9.840 137,196 +0.00(+0.00%)
Sep 21, 2022 10.34 10.34 9.650 9.840 128,538 -0.29(-2.86%)
Sep 20, 2022 9.820 10.16 9.820 10.13 283,200 +0.03(+0.30%)
Sep 19, 2022 9.540 10.22 9.540 10.10 223,511 +0.05(+0.50%)
Sep 16, 2022 10.02 10.11 9.990 10.05 104,998 +0.05(+0.50%)
Sep 15, 2022 10.06 10.19 9.970 10.00 193,849 +0.06(+0.60%)
Sep 14, 2022 9.870 10.04 9.870 9.940 66,104 -0.10(-1.00%)
Sep 13, 2022 10.14 10.32 10.02 10.04 229,441 -0.30(-2.90%)
Sep 12, 2022 10.46 10.53 10.22 10.34 257,425 +0.02(+0.19%)
Sep 09, 2022 10.53 10.53 10.27 10.32 288,819 +0.29(+2.89%)
Sep 08, 2022 9.950 10.17 9.950 10.03 568,961 +0.00(+0.00%)
Sep 07, 2022 10.00 10.03 9.850 10.03 323,694 -0.17(-1.67%)
Sep 06, 2022 10.35 10.41 10.19 10.20 307,764 -0.21(-2.02%)
Sep 02, 2022 10.50 10.65 10.30 10.41 134,738 +0.01(+0.10%)
Sep 01, 2022 10.11 10.61 10.11 10.40 156,602 -0.03(-0.29%)
Aug 31, 2022 10.60 10.60 10.18 10.43 229,588 +0.11(+1.07%)
Aug 30, 2022 10.49 10.58 10.25 10.32 312,959 +0.00(+0.00%)
Aug 29, 2022 10.67 10.67 10.23 10.32 109,138 -0.11(-1.05%)
Aug 26, 2022 10.50 10.78 10.43 10.43 74,403 -0.17(-1.60%)
Aug 25, 2022 10.23 10.63 10.23 10.60 55,007 +0.19(+1.83%)
Aug 24, 2022 10.71 10.71 10.34 10.41 87,582 -0.01(-0.08%)
Aug 23, 2022 10.46 10.49 10.39 10.42 178,403 -0.05(-0.50%)
Aug 22, 2022 10.48 10.85 10.10 10.47 265,589 -0.15(-1.41%)
Aug 19, 2022 11.00 11.00 10.50 10.62 70,167 -0.29(-2.66%)
Aug 18, 2022 10.75 11.08 10.75 10.91 58,016 +0.05(+0.46%)
Aug 17, 2022 10.98 10.98 10.81 10.86 93,836 -0.08(-0.73%)
Aug 16, 2022 10.54 11.22 10.54 10.94 105,263 +0.09(+0.83%)
Aug 15, 2022 11.13 11.13 10.81 10.85 65,863 -0.19(-1.68%)
Aug 12, 2022 11.15 11.15 10.92 11.04 44,646 +0.23(+2.18%)
Aug 11, 2022 11.00 11.00 10.55 10.80 75,166 +0.00(+0.00%)
Aug 10, 2022 10.99 10.99 10.40 10.80 128,435 +0.41(+3.95%)
Aug 09, 2022 10.70 10.70 10.02 10.39 264,452 -0.36(-3.35%)
Aug 08, 2022 10.41 10.99 10.41 10.75 103,927 +0.08(+0.75%)
Aug 05, 2022 10.95 10.95 10.57 10.67 101,598 -0.13(-1.20%)
Aug 04, 2022 10.75 10.85 10.75 10.80 45,593 +0.01(+0.09%)
Aug 03, 2022 10.55 10.82 10.55 10.79 171,598 +0.02(+0.19%)
Aug 02, 2022 10.75 10.79 10.69 10.77 258,107 +0.07(+0.65%)
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.