NASB Financial, Inc. (NASB)
OTCMKTS · Delayed Price · Currency is USD
35.25
+0.25 (0.71%)
Oct 1, 2025, 3:42 PM EDT
NASB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 9 |
| Sep 29, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 95 |
| Sep 26, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 40 |
| Sep 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | 240 |
| Sep 24, 2025 | 34.94 | 35.20 | 34.94 | 35.20 | 35.20 | 0.80% | 200 |
| Sep 23, 2025 | 35.05 | 35.09 | 34.85 | 34.92 | 34.92 | -0.29% | 2,306 |
| Sep 22, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 0.25% | 900 |
| Sep 19, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | -0.42% | 300 |
| Sep 18, 2025 | 35.00 | 35.08 | 35.00 | 35.08 | 35.08 | -0.62% | 376 |
| Sep 17, 2025 | 35.05 | 35.30 | 35.01 | 35.30 | 35.30 | 0.71% | 632 |
| Sep 16, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - | 19 |
| Sep 15, 2025 | 35.34 | 35.35 | 35.05 | 35.05 | 35.05 | -0.60% | 3,003 |
| Sep 12, 2025 | 35.25 | 35.28 | 35.25 | 35.26 | 35.26 | -0.03% | 1,399 |
| Sep 11, 2025 | 35.26 | 35.35 | 35.26 | 35.27 | 34.68 | -1.15% | 1,428 |
| Sep 10, 2025 | 35.25 | 35.68 | 35.25 | 35.68 | 35.08 | 1.22% | 380 |
| Sep 9, 2025 | 35.10 | 35.25 | 35.10 | 35.25 | 34.66 | 0.43% | 269 |
| Sep 8, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 34.51 | - | 154 |
| Sep 5, 2025 | 35.20 | 35.20 | 35.10 | 35.10 | 34.51 | 0.29% | 508 |
| Sep 4, 2025 | 34.95 | 35.00 | 34.95 | 35.00 | 34.41 | 0.72% | 336 |
| Sep 3, 2025 | 34.69 | 34.79 | 34.69 | 34.75 | 34.17 | 0.43% | 2,038 |
| Sep 2, 2025 | 34.60 | 34.63 | 34.60 | 34.60 | 34.02 | 0.12% | 2,592 |
| Aug 29, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 33.98 | 0.14% | 836 |
| Aug 28, 2025 | 34.64 | 34.70 | 34.51 | 34.51 | 33.93 | -0.49% | 1,310 |
| Aug 27, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.10 | 0.52% | 846 |
| Aug 26, 2025 | 34.50 | 34.68 | 34.50 | 34.50 | 33.92 | - | 4,093 |
| Aug 25, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 33.92 | - | 1,154 |
| Aug 22, 2025 | 34.74 | 34.79 | 34.20 | 34.50 | 33.92 | 1.14% | 4,694 |
| Aug 21, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 33.54 | - | - |
| Aug 20, 2025 | 34.80 | 34.80 | 34.11 | 34.11 | 33.54 | -2.01% | 1,056 |
| Aug 19, 2025 | 34.81 | 34.82 | 34.80 | 34.81 | 34.23 | 0.03% | 2,140 |
| Aug 18, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.22 | -0.57% | 150 |
| Aug 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.41 | - | - |
| Aug 14, 2025 | 35.25 | 35.25 | 35.00 | 35.00 | 34.41 | - | 1,899 |
| Aug 13, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.41 | -0.71% | 1,789 |
| Aug 12, 2025 | 35.44 | 35.44 | 35.25 | 35.25 | 34.66 | 0.71% | 1,786 |
| Aug 11, 2025 | 34.90 | 35.00 | 34.90 | 35.00 | 34.41 | 2.49% | 9,054 |
| Aug 8, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 33.58 | 0.09% | 180 |
| Aug 7, 2025 | 34.50 | 34.50 | 34.12 | 34.12 | 33.55 | -2.51% | 1,002 |
| Aug 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.41 | - | - |
| Aug 5, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.41 | 2.94% | 151 |
| Aug 4, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.43 | -0.03% | 150 |
| Aug 1, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 33.44 | - | 130 |
| Jul 31, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 33.44 | - | - |
| Jul 30, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 33.44 | - | 21 |
| Jul 29, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 33.44 | -2.83% | 550 |
| Jul 28, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.41 | - | 170 |
| Jul 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.41 | - | - |
| Jul 24, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.41 | - | 80 |
| Jul 23, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.41 | - | - |
| Jul 22, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.41 | 0.57% | 1,000 |