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

Natl Australia Bank ADR (OP: NABZY )

11.29 +0.09 (+0.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 30, 2022 10.30 10.30 9.830 10.17 137,361 -0.02(-0.15%)
Dec 29, 2022 10.01 10.25 9.760 10.19 133,324 +0.04(+0.34%)
Dec 28, 2022 10.14 10.30 10.12 10.15 113,339 -0.07(-0.68%)
Dec 27, 2022 10.00 10.29 10.00 10.22 138,066 +0.04(+0.39%)
Dec 23, 2022 10.00 10.29 10.00 10.18 75,162 +0.10(+0.99%)
Dec 22, 2022 10.30 10.30 10.01 10.08 97,880 -0.13(-1.27%)
Dec 21, 2022 10.16 10.31 10.15 10.21 151,125 +0.04(+0.39%)
Dec 20, 2022 10.31 10.31 10.00 10.17 170,995 +0.04(+0.39%)
Dec 19, 2022 10.31 10.31 10.11 10.13 141,024 +0.00(+0.00%)
Dec 16, 2022 10.25 10.28 10.03 10.13 95,878 -0.12(-1.17%)
Dec 15, 2022 10.50 10.50 10.20 10.25 64,040 -0.21(-2.01%)
Dec 14, 2022 10.21 10.79 10.20 10.46 46,687 -0.13(-1.27%)
Dec 13, 2022 10.32 10.75 10.32 10.60 134,679 +0.38(+3.67%)
Dec 12, 2022 10.19 10.30 9.930 10.22 94,602 -0.08(-0.78%)
Dec 09, 2022 9.940 10.33 9.940 10.30 78,685 +0.04(+0.39%)
Dec 08, 2022 10.23 10.27 10.19 10.26 60,468 -0.06(-0.59%)
Dec 07, 2022 9.970 10.38 9.970 10.32 61,735 -0.03(-0.28%)
Dec 06, 2022 10.40 10.49 10.31 10.35 99,063 -0.08(-0.77%)
Dec 05, 2022 10.40 10.97 10.40 10.43 285,850 -0.31(-2.89%)
Dec 02, 2022 10.80 10.80 10.65 10.74 50,275 -0.06(-0.54%)
Dec 01, 2022 11.00 11.00 10.73 10.80 61,371 -0.02(-0.16%)
Nov 30, 2022 10.40 10.82 10.40 10.81 50,473 +0.21(+1.93%)
Nov 29, 2022 10.24 10.70 10.24 10.61 97,843 +0.08(+0.76%)
Nov 28, 2022 10.60 10.66 10.21 10.53 151,699 -0.12(-1.13%)
Nov 25, 2022 10.66 10.66 10.62 10.65 29,880 +0.05(+0.47%)
Nov 23, 2022 10.28 10.61 10.28 10.60 38,753 +0.19(+1.83%)
Nov 22, 2022 10.26 10.46 10.26 10.41 54,267 +0.15(+1.46%)
Nov 21, 2022 10.20 10.30 10.19 10.26 79,119 -0.07(-0.68%)
Nov 18, 2022 10.04 10.69 10.04 10.33 33,068 -0.23(-2.18%)
Nov 17, 2022 10.41 10.58 10.19 10.56 51,670 +0.07(+0.67%)
Nov 16, 2022 10.57 10.65 10.46 10.49 55,451 -0.11(-1.04%)
Nov 15, 2022 10.98 10.98 10.13 10.60 96,315 +0.10(+0.95%)
Nov 14, 2022 10.49 10.75 10.45 10.50 58,413 -0.09(-0.85%)
Nov 11, 2022 10.84 10.84 10.12 10.59 40,860 +0.09(+0.86%)
Nov 10, 2022 10.12 10.50 10.00 10.50 112,900 +0.43(+4.27%)
Nov 09, 2022 9.870 10.61 9.870 10.07 164,839 -0.43(-4.10%)
Nov 08, 2022 10.32 10.58 10.11 10.50 187,151 +0.06(+0.57%)
Nov 07, 2022 10.34 10.53 10.31 10.44 116,231 -0.09(-0.85%)
Nov 04, 2022 10.09 10.56 10.09 10.53 226,284 +0.32(+3.13%)
Nov 03, 2022 9.670 10.36 9.670 10.21 233,573 -0.16(-1.54%)
Nov 02, 2022 10.81 10.81 10.37 10.37 158,198 -0.15(-1.38%)
Nov 01, 2022 10.25 10.99 10.25 10.52 292,636 +0.15(+1.40%)
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%)
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.