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

Natl Australia Bank ADR (OP: NABZY )

11.53 -0.02 (-0.16%)
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 10, 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 (%)
Jun 30, 2016 9.526 9.580 9.360 9.530 40,858 +0.24(+2.64%)
Jun 29, 2016 9.190 9.300 9.190 9.285 49,512 +0.03(+0.27%)
Jun 28, 2016 9.300 9.300 9.050 9.260 151,805 +0.46(+5.23%)
Jun 27, 2016 9.096 9.140 8.790 8.800 170,939 -0.45(-4.86%)
Jun 24, 2016 9.070 9.350 9.070 9.250 76,406 -0.48(-4.93%)
Jun 23, 2016 9.900 9.900 9.610 9.730 29,339 +0.20(+2.10%)
Jun 22, 2016 9.480 9.610 9.480 9.530 37,965 +0.02(+0.21%)
Jun 21, 2016 9.510 9.590 9.500 9.510 76,575 -0.05(-0.52%)
Jun 20, 2016 9.460 9.592 9.460 9.560 97,847 +0.40(+4.37%)
Jun 17, 2016 9.120 9.195 9.120 9.160 88,169 +0.07(+0.77%)
Jun 16, 2016 9.075 9.190 8.950 9.090 101,648 -0.14(-1.52%)
Jun 15, 2016 9.200 9.389 9.200 9.230 59,908 -0.03(-0.27%)
Jun 14, 2016 9.380 9.416 9.190 9.255 170,613 -0.15(-1.65%)
Jun 13, 2016 9.400 9.480 9.390 9.410 98,603 -0.08(-0.84%)
Jun 10, 2016 9.740 9.740 9.440 9.490 32,646 -0.22(-2.27%)
Jun 09, 2016 9.640 9.847 9.640 9.710 39,267 -0.13(-1.32%)
Jun 08, 2016 10.04 10.04 9.760 9.840 27,129 +0.04(+0.41%)
Jun 07, 2016 10.00 10.00 9.770 9.800 89,412 -0.01(-0.15%)
Jun 06, 2016 9.620 9.943 9.620 9.815 53,715 +0.12(+1.19%)
Jun 03, 2016 9.530 9.720 9.510 9.700 49,246 +0.20(+2.11%)
Jun 02, 2016 9.530 9.601 9.460 9.500 49,707 -0.16(-1.66%)
Jun 01, 2016 9.580 9.690 9.580 9.660 53,904 -0.05(-0.57%)
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%)
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.