National Australia Bank Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	39.720	39.740	38.990	39.320	39.320	7,280,841
2026-10-15	38.600	39.800	38.570	39.710	39.710	8,989,605
2026-10-14	38.860	38.920	38.220	38.550	38.550	4,888,009
2026-10-13	38.600	39.250	38.580	39.250	39.250	3,414,752
2026-10-12	37.720	38.530	37.620	38.530	38.530	2,086,193
2026-10-09	38.000	38.370	37.610	37.680	37.680	3,014,678
2026-10-08	38.160	38.800	37.660	37.800	37.800	3,618,530
2026-10-07	38.600	38.790	38.330	38.400	38.400	4,879,043
2026-10-06	38.500	38.890	38.405	38.700	38.700	5,071,523
2026-10-05	38.500	38.900	38.370	38.400	38.400	2,318,965
2026-10-02	37.920	38.555	37.850	38.500	38.500	4,375,232
2026-10-01	38.690	38.880	37.890	37.890	37.890	6,199,134
2026-09-30	38.950	39.300	38.720	39.150	39.150	5,470,990
2026-09-29	39.090	39.170	38.840	39.110	39.110	3,145,718
2026-09-28	38.880	39.350	38.690	39.120	39.120	4,478,941
2026-09-25	38.150	38.540	37.970	38.540	38.540	2,726,501
2026-09-24	38.000	38.350	37.760	38.150	38.150	3,670,256
2026-09-23	38.690	38.920	38.250	38.660	38.660	3,502,333
2026-09-22	38.850	39.000	38.410	38.610	38.610	3,468,700
2026-09-21	38.400	38.950	38.270	38.720	38.720	2,685,655
2026-09-18	39.100	39.260	38.470	38.470	38.470	16,364,959
2026-09-17	38.790	39.220	38.200	39.220	39.220	8,266,695
2026-09-16	38.140	38.740	37.940	38.020	38.020	4,435,266
2026-09-15	38.750	38.750	37.950	38.220	38.220	4,554,401
2026-09-14	38.530	38.720	38.250	38.720	38.720	3,840,504
2026-09-11	38.440	38.760	38.010	38.720	38.720	5,203,808
2026-09-10	38.040	38.125	37.290	37.720	37.720	6,128,407
2026-09-09	38.770	38.820	38.030	38.270	38.270	4,532,156
2026-09-08	39.250	39.485	38.640	38.870	38.870	3,331,078
2026-09-07	39.570	39.570	39.150	39.440	39.440	2,516,149
2026-09-04	39.500	39.580	39.100	39.250	39.250	3,785,963
2026-09-03	38.860	39.420	38.700	39.270	39.270	4,637,939
2026-09-02	38.110	38.710	38.030	38.580	38.580	3,257,927
2026-09-01	38.360	38.630	38.300	38.500	38.500	2,950,516
2026-08-31	38.640	39.240	38.520	38.630	38.630	11,890,543
2026-08-28	38.050	38.565	37.970	38.290	38.290	3,359,465
2026-08-27	38.220	38.400	37.820	37.980	37.980	3,110,539
2026-08-26	38.350	38.880	38.210	38.260	38.260	3,686,625
2026-08-25	37.960	38.490	37.910	38.250	38.250	2,748,046
2026-08-24	38.000	38.110	37.700	38.010	38.010	4,257,369
2026-08-21	38.350	38.470	38.100	38.170	38.170	6,720,233
2026-08-20	38.560	38.800	38.060	38.430	38.430	6,209,556
2026-08-19	39.360	39.500	38.870	38.920	38.920	3,430,667
2026-08-18	39.010	39.690	38.550	39.200	39.200	4,912,206
2026-08-17	39.500	40.050	39.100	39.460	39.460	8,659,651
2026-08-14	41.550	41.850	41.210	41.370	41.370	3,785,022
2026-08-13	40.900	41.540	40.900	41.410	41.410	3,579,730
2026-08-12	41.190	41.390	40.625	40.930	40.930	2,560,809
2026-08-11	41.250	41.360	40.830	41.280	41.280	3,583,349
2026-08-10	41.880	42.000	41.080	41.220	41.220	4,818,102
2026-08-07	42.630	42.640	42.010	42.230	42.230	3,701,040
2026-08-06	42.230	42.870	42.070	42.700	42.700	4,396,819
2026-08-05	43.000	43.080	41.970	42.530	42.530	4,487,260
2026-08-04	41.900	42.850	41.860	42.850	42.850	8,379,795
2026-08-03	41.200	41.600	40.980	41.600	41.600	2,543,863
2026-07-31	41.580	41.940	41.330	41.330	41.330	5,991,313
2026-07-30	41.200	41.655	41.060	41.550	41.550	5,149,517
2026-07-29	41.060	41.930	41.060	41.200	41.200	5,287,413
2026-07-28	40.900	41.480	40.500	41.210	41.210	3,252,367
2026-07-27	40.700	41.050	40.580	40.940	40.940	3,882,430

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.8500 AUD
2025-11-11	0.8500 AUD
2025-05-12	0.8500 AUD
2024-11-12	0.8500 AUD
2024-05-07	0.8400 AUD
2023-11-14	0.8400 AUD
2023-05-10	0.8300 AUD
2022-11-15	0.7800 AUD
2022-05-11	0.7300 AUD
2021-11-15	0.6700 AUD
2021-05-13	0.6000 AUD
2020-11-12	0.3000 AUD
2020-05-01	0.3000 AUD
2019-11-14	0.8300 AUD
2019-05-14	0.8300 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.