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 (%)
Oct 31, 2019 9.915 9.950 9.750 9.760 37,437 -0.21(-2.11%)
Oct 30, 2019 9.720 9.970 9.720 9.970 52,540 +0.07(+0.71%)
Oct 29, 2019 9.940 9.962 9.900 9.900 24,115 -0.05(-0.55%)
Oct 28, 2019 10.00 10.00 9.950 9.955 50,256 -0.04(-0.42%)
Oct 25, 2019 10.00 10.00 9.970 9.997 52,500 +0.04(+0.37%)
Oct 24, 2019 10.00 10.00 9.790 9.960 67,834 +0.00(+0.00%)
Oct 23, 2019 10.00 10.00 9.880 9.960 38,451 -0.01(-0.15%)
Oct 22, 2019 9.800 10.00 9.800 9.975 44,222 -0.01(-0.05%)
Oct 21, 2019 9.720 10.00 9.720 9.980 53,493 +0.08(+0.81%)
Oct 18, 2019 9.770 9.950 9.770 9.900 185,800 +0.00(+0.00%)
Oct 17, 2019 9.620 9.900 9.620 9.900 22,887 +0.11(+1.12%)
Oct 16, 2019 9.745 9.900 9.610 9.790 72,339 +0.04(+0.43%)
Oct 15, 2019 9.840 9.840 9.590 9.748 18,815 +0.07(+0.70%)
Oct 14, 2019 9.390 9.760 9.390 9.680 16,535 -0.03(-0.31%)
Oct 11, 2019 9.695 9.800 9.660 9.710 18,300 +0.14(+1.41%)
Oct 10, 2019 9.530 9.590 9.530 9.575 23,336 +0.05(+0.58%)
Oct 09, 2019 9.400 9.550 9.400 9.520 25,719 +0.08(+0.85%)
Oct 08, 2019 9.470 9.500 9.420 9.440 50,956 -0.06(-0.63%)
Oct 07, 2019 9.600 9.600 9.420 9.500 26,855 -0.05(-0.52%)
Oct 04, 2019 9.450 9.550 9.450 9.550 27,200 +0.04(+0.42%)
Oct 03, 2019 9.420 9.530 9.420 9.510 42,997 -0.16(-1.65%)
Oct 02, 2019 9.700 9.700 9.410 9.670 65,003 -0.28(-2.81%)
Oct 01, 2019 10.13 10.13 9.875 9.950 63,789 -0.12(-1.19%)
Sep 30, 2019 10.10 10.11 9.900 10.07 34,504 -0.02(-0.20%)
Sep 27, 2019 10.06 10.24 10.06 10.09 12,300 -0.03(-0.30%)
Sep 26, 2019 10.24 10.24 10.00 10.12 26,893 -0.01(-0.10%)
Sep 25, 2019 10.25 10.25 10.06 10.13 30,210 +0.04(+0.40%)
Sep 24, 2019 10.38 10.38 9.970 10.09 49,299 +0.04(+0.40%)
Sep 23, 2019 9.860 10.06 9.860 10.05 46,087 +0.03(+0.30%)
Sep 20, 2019 9.930 10.12 9.930 10.02 37,000 +0.04(+0.36%)
Sep 19, 2019 10.15 10.15 9.984 9.984 20,204 -0.05(-0.46%)
Sep 18, 2019 9.890 10.10 9.890 10.03 31,540 -0.07(-0.69%)
Sep 17, 2019 9.780 10.10 9.780 10.10 28,874 +0.09(+0.90%)
Sep 16, 2019 9.780 10.06 9.780 10.01 13,283 -0.06(-0.60%)
Sep 13, 2019 9.920 10.09 9.920 10.07 42,400 +0.10(+1.00%)
Sep 12, 2019 9.750 10.04 9.750 9.970 36,320 +0.06(+0.61%)
Sep 11, 2019 9.945 9.950 9.897 9.910 102,767 +0.09(+0.92%)
Sep 10, 2019 9.650 9.840 9.650 9.820 57,194 +0.17(+1.76%)
Sep 09, 2019 9.710 9.710 9.630 9.650 28,916 +0.11(+1.10%)
Sep 06, 2019 9.390 9.560 9.390 9.545 30,600 +0.10(+1.01%)
Sep 05, 2019 9.350 9.450 9.350 9.450 52,459 +0.08(+0.85%)
Sep 04, 2019 9.390 9.390 9.330 9.370 122,763 +0.13(+1.41%)
Sep 03, 2019 9.280 9.280 9.140 9.240 90,537 -0.02(-0.16%)
Aug 30, 2019 9.275 9.450 9.150 9.255 74,800 +0.06(+0.60%)
Aug 29, 2019 9.140 9.330 9.140 9.200 43,689 +0.06(+0.66%)
Aug 28, 2019 9.270 9.270 9.060 9.140 79,130 -0.08(-0.87%)
Aug 27, 2019 9.225 9.300 9.120 9.220 82,336 +0.02(+0.22%)
Aug 26, 2019 9.370 9.370 9.170 9.200 36,064 +0.07(+0.77%)
Aug 23, 2019 9.005 9.350 9.005 9.130 27,700 -0.13(-1.40%)
Aug 22, 2019 9.460 9.460 9.140 9.260 45,171 -0.01(-0.11%)
Aug 21, 2019 9.210 9.300 9.210 9.271 110,289 +0.01(+0.11%)
Aug 20, 2019 9.090 9.330 9.090 9.260 99,956 -0.04(-0.43%)
Aug 19, 2019 9.240 9.320 9.240 9.300 41,557 +0.05(+0.54%)
Aug 16, 2019 9.250 9.290 9.150 9.251 40,000 +0.10(+1.10%)
Aug 15, 2019 8.900 9.200 8.900 9.150 65,429 -0.09(-0.97%)
Aug 14, 2019 9.390 9.390 9.195 9.240 85,005 -0.28(-2.94%)
Aug 13, 2019 9.345 9.520 9.345 9.520 36,812 +0.17(+1.82%)
Aug 12, 2019 9.070 9.420 9.070 9.350 21,582 -0.07(-0.74%)
Aug 09, 2019 9.630 9.630 9.380 9.420 128,400 -0.10(-1.05%)
Aug 08, 2019 9.502 9.560 9.464 9.520 53,189 +0.14(+1.49%)
Aug 07, 2019 9.090 9.440 9.090 9.380 46,268 -0.03(-0.32%)
Aug 06, 2019 9.390 9.420 9.300 9.410 89,869 -0.05(-0.53%)
Aug 05, 2019 9.420 9.600 9.420 9.460 43,386 -0.26(-2.67%)
Aug 02, 2019 9.840 9.840 9.680 9.720 29,700 -0.12(-1.22%)
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.