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

Natl Australia Bank ADR (OP: NABZY )

11.56 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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, 2020 5.200 5.610 5.200 5.470 404,436 +0.07(+1.30%)
Apr 29, 2020 5.200 5.420 5.200 5.400 1,134,275 +0.45(+9.09%)
Apr 28, 2020 5.140 5.140 4.950 4.950 641,596 -0.02(-0.40%)
Apr 27, 2020 4.700 5.090 4.700 4.970 405,009 -0.23(-4.42%)
Apr 24, 2020 4.910 5.200 4.910 5.200 144,500 +0.10(+1.96%)
Apr 23, 2020 4.720 5.250 4.720 5.100 391,449 -0.04(-0.68%)
Apr 22, 2020 4.930 5.180 4.930 5.135 274,823 +0.25(+5.23%)
Apr 21, 2020 4.659 5.100 4.610 4.880 632,967 -0.20(-3.94%)
Apr 20, 2020 4.780 5.190 4.780 5.080 862,885 -0.18(-3.42%)
Apr 17, 2020 5.330 5.330 5.011 5.260 582,400 +0.09(+1.74%)
Apr 16, 2020 5.100 5.280 5.050 5.170 425,067 -0.02(-0.39%)
Apr 15, 2020 5.400 5.400 5.130 5.190 259,652 -0.18(-3.35%)
Apr 14, 2020 5.270 5.380 5.160 5.370 1,228,815 +0.24(+4.68%)
Apr 13, 2020 5.480 5.480 5.080 5.130 196,679 +0.00(+0.00%)
Apr 09, 2020 5.015 5.150 4.910 5.130 323,600 +0.25(+5.12%)
Apr 08, 2020 4.600 4.950 4.600 4.880 230,244 -0.03(-0.61%)
Apr 07, 2020 5.050 5.200 4.910 4.910 210,193 -0.22(-4.29%)
Apr 06, 2020 5.040 5.130 4.920 5.130 242,493 +0.48(+10.32%)
Apr 03, 2020 4.920 4.920 4.620 4.650 375,200 -0.27(-5.49%)
Apr 02, 2020 4.440 5.120 4.440 4.920 239,004 -0.04(-0.76%)
Apr 01, 2020 5.100 5.230 4.950 4.957 157,173 -0.14(-2.79%)
Mar 31, 2020 4.680 5.210 4.680 5.100 232,330 +0.05(+0.99%)
Mar 30, 2020 4.800 5.070 4.770 5.050 407,167 +0.45(+9.78%)
Mar 27, 2020 4.615 4.900 4.490 4.600 171,700 -0.43(-8.55%)
Mar 26, 2020 4.500 5.320 4.500 5.030 202,648 +0.18(+3.71%)
Mar 25, 2020 4.990 4.990 4.535 4.850 298,673 +0.39(+8.87%)
Mar 24, 2020 4.030 4.610 4.030 4.455 222,371 +0.44(+10.82%)
Mar 23, 2020 4.410 4.410 4.000 4.020 399,472 -0.48(-10.67%)
Mar 20, 2020 4.830 4.830 4.360 4.500 381,500 +0.15(+3.45%)
Mar 19, 2020 4.315 4.510 4.244 4.350 362,586 -0.17(-3.76%)
Mar 18, 2020 5.150 5.150 4.510 4.520 325,723 -0.71(-13.58%)
Mar 17, 2020 4.780 5.350 4.780 5.230 595,798 +0.40(+8.28%)
Mar 16, 2020 5.170 5.170 4.320 4.830 553,868 -1.06(-18.00%)
Mar 13, 2020 5.740 5.990 5.530 5.890 613,500 +0.44(+8.07%)
Mar 12, 2020 5.320 5.910 5.320 5.450 1,990,215 -0.79(-12.66%)
Mar 11, 2020 6.650 6.650 6.160 6.240 352,366 -0.68(-9.83%)
Mar 10, 2020 6.600 7.020 6.600 6.920 841,331 +0.58(+9.15%)
Mar 09, 2020 6.490 6.570 6.280 6.340 501,393 -0.90(-12.43%)
Mar 06, 2020 7.250 7.350 7.150 7.240 317,100 -0.27(-3.60%)
Mar 05, 2020 7.680 7.680 7.420 7.510 336,877 -0.31(-3.96%)
Mar 04, 2020 7.870 7.870 7.770 7.820 402,297 -0.11(-1.39%)
Mar 03, 2020 7.760 8.110 7.760 7.930 779,964 -0.15(-1.86%)
Mar 02, 2020 7.990 8.080 7.750 8.080 269,464 -0.04(-0.49%)
Feb 28, 2020 7.940 8.360 7.940 8.120 307,300 -0.28(-3.33%)
Feb 27, 2020 8.200 8.570 8.100 8.400 133,493 -0.29(-3.34%)
Feb 26, 2020 8.800 8.800 8.515 8.690 263,498 +0.03(+0.29%)
Feb 25, 2020 8.980 8.980 8.640 8.665 166,591 -0.12(-1.42%)
Feb 24, 2020 8.710 8.990 8.710 8.790 109,069 -0.24(-2.69%)
Feb 21, 2020 8.960 9.060 8.960 9.033 91,800 -0.03(-0.30%)
Feb 20, 2020 9.085 9.100 9.000 9.060 60,871 -0.05(-0.55%)
Feb 19, 2020 9.032 9.140 9.020 9.110 65,796 -0.01(-0.05%)
Feb 18, 2020 8.910 9.220 8.910 9.115 57,601 -0.10(-1.03%)
Feb 14, 2020 9.220 9.250 9.110 9.210 89,300 +0.26(+2.91%)
Feb 13, 2020 8.908 9.000 8.860 8.949 124,135 +0.14(+1.58%)
Feb 12, 2020 8.660 8.850 8.660 8.810 134,516 +0.13(+1.50%)
Feb 11, 2020 8.560 8.680 8.560 8.680 94,275 +0.06(+0.70%)
Feb 10, 2020 8.790 8.790 8.550 8.620 63,452 +0.01(+0.17%)
Feb 07, 2020 8.950 8.950 8.590 8.605 45,500 -0.11(-1.21%)
Feb 06, 2020 8.650 8.730 8.650 8.710 125,677 +0.07(+0.81%)
Feb 05, 2020 8.900 8.900 8.628 8.640 168,713 +0.02(+0.17%)
Feb 04, 2020 8.530 8.700 8.530 8.625 226,016 +0.15(+1.83%)
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.