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 31, 2016 9.680 9.810 9.680 9.715 63,135 -0.06(-0.66%)
May 27, 2016 9.780 9.780 9.780 0 -0.04(-0.41%)
May 26, 2016 9.720 9.890 9.720 9.820 51,614 -0.02(-0.20%)
May 25, 2016 9.710 9.920 9.710 9.840 41,585 +0.08(+0.87%)
May 24, 2016 9.610 9.840 9.610 9.755 75,287 -0.00(-0.05%)
May 23, 2016 9.810 9.960 9.720 9.760 55,467 -0.05(-0.51%)
May 20, 2016 9.710 9.997 9.710 9.810 92,575 -0.02(-0.20%)
May 19, 2016 9.670 9.950 9.670 9.830 39,436 -0.09(-0.91%)
May 18, 2016 10.13 10.13 9.850 9.920 51,113 -0.26(-2.51%)
May 17, 2016 10.25 10.28 10.15 10.18 46,717 -0.07(-0.73%)
May 16, 2016 10.41 10.60 10.21 10.25 51,912 -0.01(-0.10%)
May 13, 2016 10.64 10.64 10.25 10.26 20,164 -0.40(-3.75%)
May 12, 2016 10.64 10.70 10.58 10.66 32,657 +0.07(+0.66%)
May 11, 2016 10.45 10.64 10.45 10.59 48,332 -0.04(-0.38%)
May 10, 2016 10.55 10.68 10.55 10.63 47,515 +0.27(+2.56%)
May 09, 2016 10.50 10.50 10.31 10.37 17,768 +0.02(+0.19%)
May 06, 2016 10.37 10.41 10.15 10.35 52,988 -0.06(-0.58%)
May 05, 2016 10.25 10.52 10.25 10.40 62,921 +0.32(+3.16%)
May 04, 2016 10.10 10.32 10.06 10.09 34,925 -0.15(-1.50%)
May 03, 2016 10.15 10.35 10.15 10.24 67,348 +0.08(+0.79%)
May 02, 2016 10.16 10.17 10.10 10.16 9,021 -0.13(-1.26%)
Apr 29, 2016 10.47 10.47 10.22 10.29 68,907 +0.04(+0.39%)
Apr 28, 2016 10.30 10.35 10.25 10.25 15,466 -0.02(-0.19%)
Apr 27, 2016 10.26 10.35 10.19 10.27 43,543 -0.36(-3.34%)
Apr 26, 2016 10.65 10.65 10.50 10.62 33,591 +0.02(+0.19%)
Apr 25, 2016 10.60 10.68 10.46 10.61 25,545 -0.04(-0.42%)
Apr 22, 2016 10.70 10.82 10.47 10.65 29,567 +0.06(+0.57%)
Apr 21, 2016 10.55 10.89 10.55 10.59 34,041 -0.04(-0.38%)
Apr 20, 2016 10.53 10.73 10.51 10.63 33,323 -0.07(-0.65%)
Apr 19, 2016 10.50 10.75 10.50 10.70 42,912 +0.24(+2.29%)
Apr 18, 2016 10.32 10.50 10.20 10.46 79,912 +0.09(+0.87%)
Apr 15, 2016 10.29 10.39 10.26 10.37 39,829 +0.04(+0.39%)
Apr 14, 2016 10.19 10.36 10.19 10.33 117,441 +0.30(+2.99%)
Apr 13, 2016 9.900 10.05 9.900 10.03 43,105 +0.14(+1.42%)
Apr 12, 2016 9.490 9.900 9.490 9.890 100,214 +0.49(+5.21%)
Apr 11, 2016 9.360 9.496 9.360 9.400 58,834 -0.09(-0.95%)
Apr 08, 2016 9.819 9.819 9.360 9.490 35,969 +0.02(+0.21%)
Apr 07, 2016 9.700 9.700 9.410 9.470 40,216 -0.29(-2.97%)
Apr 06, 2016 9.770 9.770 9.520 9.760 43,098 +0.18(+1.88%)
Apr 05, 2016 9.600 9.790 9.520 9.580 332,107 -0.26(-2.64%)
Apr 04, 2016 9.942 9.942 9.790 9.840 18,391 -0.01(-0.10%)
Apr 01, 2016 9.600 9.900 9.600 9.850 24,294 -0.15(-1.50%)
Mar 31, 2016 9.950 10.20 9.930 10.00 43,098 +0.10(+1.01%)
Mar 30, 2016 9.730 9.950 9.730 9.900 50,654 +0.08(+0.81%)
Mar 29, 2016 9.650 9.850 9.570 9.820 65,835 -0.12(-1.21%)
Mar 28, 2016 9.850 9.940 9.810 9.940 63,739 +0.09(+0.96%)
Mar 24, 2016 9.845 9.845 9.845 0 -0.32(-3.15%)
Mar 23, 2016 10.46 10.48 10.16 10.16 22,069 -0.36(-3.37%)
Mar 22, 2016 10.43 10.70 10.40 10.52 56,905 -0.17(-1.59%)
Mar 21, 2016 10.75 10.75 10.62 10.69 45,499 -0.13(-1.20%)
Mar 18, 2016 10.96 10.96 10.78 10.82 25,752 +0.00(+0.00%)
Mar 17, 2016 10.65 10.92 10.57 10.82 24,249 +0.18(+1.69%)
Mar 16, 2016 10.30 10.64 10.30 10.64 42,399 +0.36(+3.50%)
Mar 15, 2016 10.60 10.60 10.24 10.28 62,202 -0.32(-3.02%)
Mar 14, 2016 10.78 10.78 10.44 10.60 23,089 -0.06(-0.56%)
Mar 11, 2016 10.35 10.66 10.35 10.66 92,730 +0.42(+4.10%)
Mar 10, 2016 10.30 10.37 10.17 10.24 84,695 -0.08(-0.78%)
Mar 09, 2016 10.18 10.40 10.17 10.32 44,449 +0.41(+4.08%)
Mar 08, 2016 10.26 10.40 9.850 9.915 77,610 -0.25(-2.41%)
Mar 07, 2016 10.11 10.21 9.910 10.16 112,572 +0.29(+2.94%)
Mar 04, 2016 9.800 9.960 9.800 9.870 74,761 +0.17(+1.75%)
Mar 03, 2016 9.700 9.740 9.620 9.700 64,388 +0.09(+0.94%)
Mar 02, 2016 9.300 9.610 9.300 9.610 67,306 +0.40(+4.40%)
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.