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

Natl Australia Bank ADR (OP: NABZY )

11.51 -0.04 (-0.35%)
Streaming Delayed Price Updated: 1:25 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 (%)
Aug 31, 2022 10.60 10.60 10.18 10.43 229,588 +0.11(+1.07%)
Aug 30, 2022 10.49 10.58 10.25 10.32 312,959 +0.00(+0.00%)
Aug 29, 2022 10.67 10.67 10.23 10.32 109,138 -0.11(-1.05%)
Aug 26, 2022 10.50 10.78 10.43 10.43 74,403 -0.17(-1.60%)
Aug 25, 2022 10.23 10.63 10.23 10.60 55,007 +0.19(+1.83%)
Aug 24, 2022 10.71 10.71 10.34 10.41 87,582 -0.01(-0.08%)
Aug 23, 2022 10.46 10.49 10.39 10.42 178,403 -0.05(-0.50%)
Aug 22, 2022 10.48 10.85 10.10 10.47 265,589 -0.15(-1.41%)
Aug 19, 2022 11.00 11.00 10.50 10.62 70,167 -0.29(-2.66%)
Aug 18, 2022 10.75 11.08 10.75 10.91 58,016 +0.05(+0.46%)
Aug 17, 2022 10.98 10.98 10.81 10.86 93,836 -0.08(-0.73%)
Aug 16, 2022 10.54 11.22 10.54 10.94 105,263 +0.09(+0.83%)
Aug 15, 2022 11.13 11.13 10.81 10.85 65,863 -0.19(-1.68%)
Aug 12, 2022 11.15 11.15 10.92 11.04 44,646 +0.23(+2.18%)
Aug 11, 2022 11.00 11.00 10.55 10.80 75,166 +0.00(+0.00%)
Aug 10, 2022 10.99 10.99 10.40 10.80 128,435 +0.41(+3.95%)
Aug 09, 2022 10.70 10.70 10.02 10.39 264,452 -0.36(-3.35%)
Aug 08, 2022 10.41 10.99 10.41 10.75 103,927 +0.08(+0.75%)
Aug 05, 2022 10.95 10.95 10.57 10.67 101,598 -0.13(-1.20%)
Aug 04, 2022 10.75 10.85 10.75 10.80 45,593 +0.01(+0.09%)
Aug 03, 2022 10.55 10.82 10.55 10.79 171,598 +0.02(+0.19%)
Aug 02, 2022 10.75 10.79 10.69 10.77 258,107 +0.07(+0.65%)
Aug 01, 2022 10.70 11.00 10.57 10.70 266,714 -0.03(-0.28%)
Jul 29, 2022 10.85 10.85 10.56 10.73 116,322 +0.08(+0.75%)
Jul 28, 2022 10.99 10.99 10.41 10.65 153,377 +0.02(+0.19%)
Jul 27, 2022 10.13 10.78 10.13 10.63 181,638 +0.46(+4.52%)
Jul 26, 2022 10.01 10.49 10.00 10.17 548,960 -0.23(-2.21%)
Jul 25, 2022 10.63 10.63 10.30 10.40 505,045 +0.13(+1.27%)
Jul 22, 2022 10.37 10.47 10.24 10.27 93,031 +0.03(+0.29%)
Jul 21, 2022 10.07 10.24 10.07 10.24 198,298 +0.09(+0.89%)
Jul 20, 2022 10.15 10.23 10.13 10.15 397,003 -0.11(-1.07%)
Jul 19, 2022 10.25 10.30 10.01 10.26 988,106 +0.49(+5.02%)
Jul 18, 2022 9.590 10.15 9.590 9.770 540,636 +0.07(+0.72%)
Jul 15, 2022 9.340 9.840 9.340 9.700 125,984 +0.16(+1.68%)
Jul 14, 2022 9.050 9.780 9.037 9.540 290,778 +0.02(+0.21%)
Jul 13, 2022 9.850 9.850 9.500 9.520 363,907 +0.05(+0.53%)
Jul 12, 2022 9.770 9.770 9.210 9.470 264,084 +0.12(+1.28%)
Jul 11, 2022 9.600 9.600 9.050 9.350 603,100 -0.25(-2.55%)
Jul 08, 2022 9.300 9.980 9.300 9.595 118,939 -0.07(-0.72%)
Jul 07, 2022 9.810 9.810 9.460 9.665 204,860 +0.21(+2.28%)
Jul 06, 2022 9.350 9.630 9.350 9.450 477,976 +0.19(+2.05%)
Jul 05, 2022 9.250 9.590 8.920 9.260 357,901 -0.14(-1.49%)
Jul 01, 2022 9.100 9.600 9.100 9.400 187,006 +0.02(+0.23%)
Jun 30, 2022 9.800 9.800 9.260 9.378 105,614 -0.20(-2.11%)
Jun 29, 2022 9.400 9.845 9.400 9.580 198,779 +0.16(+1.70%)
Jun 28, 2022 9.930 9.930 9.350 9.420 661,498 -0.22(-2.28%)
Jun 27, 2022 9.850 9.850 9.450 9.640 310,848 +0.20(+2.12%)
Jun 24, 2022 9.405 9.480 9.330 9.440 257,342 +0.14(+1.51%)
Jun 23, 2022 9.570 9.570 9.160 9.300 375,654 +0.04(+0.43%)
Jun 22, 2022 8.990 9.600 8.990 9.260 680,384 -0.18(-1.91%)
Jun 21, 2022 9.150 9.540 9.150 9.440 650,421 +0.58(+6.55%)
Jun 17, 2022 8.750 9.000 8.750 8.860 357,450 -0.17(-1.88%)
Jun 16, 2022 9.060 9.170 8.750 9.030 378,681 -0.14(-1.53%)
Jun 15, 2022 9.380 9.380 8.860 9.170 462,644 +0.04(+0.38%)
Jun 14, 2022 8.950 9.430 8.950 9.135 455,184 -0.15(-1.67%)
Jun 13, 2022 9.760 9.760 9.280 9.290 322,681 -0.37(-3.83%)
Jun 10, 2022 9.900 9.900 9.590 9.660 1,005,369 -0.32(-3.21%)
Jun 09, 2022 10.25 10.25 9.930 9.980 107,024 -0.36(-3.45%)
Jun 08, 2022 10.25 10.57 10.25 10.34 156,749 -0.69(-6.24%)
Jun 07, 2022 10.98 11.08 10.61 11.03 121,921 -0.19(-1.70%)
Jun 06, 2022 11.19 11.34 11.19 11.22 59,932 -0.04(-0.35%)
Jun 03, 2022 11.04 11.49 11.04 11.26 115,754 -0.26(-2.30%)
Jun 02, 2022 11.46 11.60 11.30 11.52 101,338 +0.30(+2.67%)
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.