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 (%)
Jun 29, 2018 10.05 10.15 10.05 10.12 59,620 +0.05(+0.55%)
Jun 28, 2018 9.900 10.09 9.900 10.07 96,773 +0.13(+1.31%)
Jun 27, 2018 10.12 10.12 9.940 9.940 186,955 -0.17(-1.63%)
Jun 26, 2018 10.06 10.15 10.04 10.11 171,714 +0.11(+1.05%)
Jun 25, 2018 10.20 10.22 9.940 10.00 108,363 -0.23(-2.30%)
Jun 22, 2018 10.06 10.26 10.06 10.23 150,080 +0.24(+2.45%)
Jun 21, 2018 9.880 10.04 9.880 9.990 78,851 +0.06(+0.60%)
Jun 20, 2018 9.840 9.960 9.840 9.930 179,151 +0.13(+1.33%)
Jun 19, 2018 9.580 9.950 9.580 9.800 178,075 -0.04(-0.41%)
Jun 18, 2018 9.820 9.900 9.810 9.840 218,079 +0.12(+1.18%)
Jun 15, 2018 9.750 9.750 9.725 218,923 -0.03(-0.26%)
Jun 14, 2018 9.760 9.840 9.740 9.750 96,324 -0.08(-0.81%)
Jun 13, 2018 9.990 9.990 9.800 9.830 195,126 -0.08(-0.86%)
Jun 12, 2018 9.990 9.990 9.910 9.915 281,948 -0.13(-1.29%)
Jun 11, 2018 10.05 10.06 9.938 10.04 163,745 +0.05(+0.50%)
Jun 08, 2018 9.890 10.02 9.890 9.995 97,403 +0.01(+0.15%)
Jun 07, 2018 10.09 10.09 9.980 9.980 155,945 -0.12(-1.24%)
Jun 06, 2018 10.11 10.13 10.05 10.11 236,507 -0.02(-0.20%)
Jun 05, 2018 10.04 10.21 10.04 10.12 229,676 -0.04(-0.44%)
Jun 04, 2018 10.05 10.21 10.05 10.17 86,923 +0.09(+0.89%)
Jun 01, 2018 10.04 10.10 10.04 10.08 153,499 -0.01(-0.10%)
May 31, 2018 10.15 10.17 10.06 10.09 136,324 -0.10(-0.98%)
May 30, 2018 10.04 10.20 10.04 10.19 572,801 +0.15(+1.49%)
May 29, 2018 10.38 10.38 10.00 10.04 100,561 -0.03(-0.30%)
May 25, 2018 10.07 10.07 10.07 0 -0.01(-0.10%)
May 24, 2018 10.11 10.13 10.05 10.08 131,328 -0.05(-0.49%)
May 23, 2018 10.02 10.17 10.02 10.13 132,541 -0.09(-0.88%)
May 22, 2018 10.48 10.48 10.21 10.22 295,414 -0.09(-0.87%)
May 21, 2018 10.25 10.32 10.25 10.31 84,568 +0.06(+0.59%)
May 18, 2018 10.28 10.44 10.25 10.25 73,449 -0.16(-1.54%)
May 17, 2018 10.16 10.41 10.16 10.41 64,695 +0.11(+1.07%)
May 16, 2018 10.30 10.37 10.26 10.30 120,847 -0.02(-0.19%)
May 15, 2018 10.39 10.39 10.31 10.32 105,834 -0.16(-1.53%)
May 14, 2018 10.50 10.73 10.37 10.48 78,964 -0.26(-2.42%)
May 11, 2018 10.82 10.82 10.73 10.74 71,837 -0.10(-0.92%)
May 10, 2018 10.80 10.85 10.76 10.84 71,912 +0.02(+0.18%)
May 09, 2018 10.82 10.89 10.80 10.82 655,006 -0.06(-0.55%)
May 08, 2018 10.95 10.95 10.82 10.88 94,274 -0.06(-0.55%)
May 07, 2018 10.83 11.17 10.83 10.94 57,276 -0.15(-1.35%)
May 04, 2018 11.18 11.18 10.96 11.09 48,223 -0.02(-0.18%)
May 03, 2018 11.19 11.19 11.00 11.11 38,924 -0.06(-0.54%)
May 02, 2018 11.18 11.25 11.13 11.17 43,258 +0.12(+1.09%)
May 01, 2018 10.96 11.08 10.96 11.05 68,637 +0.14(+1.24%)
Apr 30, 2018 10.85 11.04 10.85 10.91 107,644 +0.03(+0.28%)
Apr 27, 2018 10.83 10.91 10.83 10.88 235,019 +0.03(+0.23%)
Apr 26, 2018 10.96 10.96 10.85 10.86 80,863 -0.14(-1.27%)
Apr 25, 2018 11.03 11.05 10.95 11.00 26,781 -0.05(-0.50%)
Apr 24, 2018 10.92 11.20 10.92 11.05 81,473 +0.04(+0.32%)
Apr 23, 2018 11.05 11.06 10.92 11.02 79,744 +0.10(+0.92%)
Apr 20, 2018 11.13 11.13 10.90 10.92 61,579 -0.07(-0.68%)
Apr 19, 2018 11.00 11.20 10.97 10.99 43,230 -0.17(-1.48%)
Apr 18, 2018 11.01 11.27 11.01 11.16 34,544 -0.04(-0.36%)
Apr 17, 2018 11.06 11.21 11.06 11.20 360,153 +0.01(+0.09%)
Apr 16, 2018 11.01 11.19 11.01 11.19 87,826 +0.12(+1.08%)
Apr 13, 2018 10.99 11.33 10.99 11.07 45,009 -0.12(-1.03%)
Apr 12, 2018 11.20 11.24 11.17 11.19 53,402 -0.01(-0.09%)
Apr 11, 2018 11.17 11.27 11.16 11.20 45,793 -0.15(-1.32%)
Apr 10, 2018 11.41 11.41 11.28 11.35 64,367 +0.25(+2.25%)
Apr 09, 2018 11.11 11.21 11.07 11.10 63,024 +0.01(+0.05%)
Apr 06, 2018 10.89 11.31 10.88 11.09 45,974 -0.10(-0.85%)
Apr 05, 2018 11.31 11.31 11.14 11.19 77,206 +0.08(+0.68%)
Apr 04, 2018 10.83 11.12 10.83 11.11 52,602 +0.10(+0.95%)
Apr 03, 2018 10.95 11.02 10.92 11.01 108,994 +0.06(+0.50%)
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.