National Australia Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	38.080	38.720	37.960	38.650	35.447	2,913,884
2024-08-30	38.170	38.200	37.920	38.170	35.007	6,747,924
2024-08-29	37.700	38.160	37.630	37.940	34.796	4,606,120
2024-08-28	37.190	37.700	36.900	37.700	34.575	6,163,725
2024-08-27	37.740	37.880	37.180	37.360	34.264	2,762,875
2024-08-26	37.110	37.750	36.920	37.750	34.621	5,040,735
2024-08-23	36.840	37.000	36.740	36.930	33.869	2,579,036
2024-08-22	36.920	36.980	36.810	36.900	33.842	2,487,601
2024-08-21	36.980	37.030	36.700	36.810	33.759	5,314,061
2024-08-20	36.960	37.090	36.650	36.880	33.823	3,707,615
2024-08-19	36.700	37.070	36.480	36.910	33.851	3,548,273
2024-08-16	36.330	36.590	36.260	36.480	33.457	5,485,551
2024-08-15	35.880	36.450	35.830	35.940	32.961	4,070,165
2024-08-14	36.540	36.570	35.700	35.790	32.824	3,781,396
2024-08-13	36.060	36.330	36.050	36.200	33.200	2,459,466
2024-08-12	36.070	36.190	35.930	35.990	33.007	1,782,890
2024-08-09	35.730	35.790	35.430	35.630	32.677	2,142,901
2024-08-08	34.880	35.430	34.700	35.310	32.384	4,674,381
2024-08-07	34.920	35.140	34.670	34.740	31.861	5,362,260
2024-08-06	34.920	35.360	34.770	35.050	32.145	6,830,435
2024-08-05	35.670	35.690	34.700	34.810	31.925	6,510,793
2024-08-02	37.100	37.140	36.430	36.500	33.475	8,889,056
2024-08-01	38.770	38.850	38.050	38.050	34.896	4,366,141
2024-07-31	37.990	38.580	37.930	38.580	35.383	5,868,178
2024-07-30	37.580	37.970	37.390	37.920	34.777	2,726,453
2024-07-29	37.770	37.970	37.740	37.900	34.759	2,559,078
2024-07-26	37.500	37.540	37.340	37.410	34.310	2,881,664
2024-07-25	37.270	37.460	37.120	37.240	34.154	5,140,904
2024-07-24	37.290	37.640	37.250	37.590	34.475	2,880,777
2024-07-23	37.080	37.580	37.080	37.360	34.264	2,778,041
2024-07-22	36.950	37.060	36.800	36.920	33.860	2,984,818
2024-07-19	37.150	37.300	37.095	37.240	34.154	7,213,567
2024-07-18	37.880	38.080	37.620	37.690	34.566	5,654,820
2024-07-17	37.570	37.820	37.410	37.770	34.640	4,124,830
2024-07-16	37.500	37.680	37.340	37.380	34.282	3,283,901
2024-07-15	37.250	37.500	37.150	37.250	34.163	3,417,585
2024-07-12	36.640	36.980	36.370	36.950	33.888	4,191,078
2024-07-11	36.390	36.490	36.060	36.200	33.200	3,482,932
2024-07-10	35.710	35.900	35.590	35.820	32.851	2,359,635
2024-07-09	35.650	35.840	35.360	35.840	32.870	3,415,266
2024-07-08	35.270	35.380	35.130	35.330	32.402	2,553,538
2024-07-05	35.650	35.680	35.150	35.330	32.402	2,859,689
2024-07-04	35.830	35.880	35.640	35.770	32.805	2,619,523
2024-07-03	35.800	35.850	35.370	35.450	32.512	3,243,753
2024-07-02	35.930	35.990	35.580	35.690	32.732	3,963,039
2024-07-01	35.750	36.180	35.740	36.070	33.081	2,677,964
2024-06-28	36.260	36.440	36.070	36.230	33.227	4,327,517
2024-06-27	35.750	36.030	35.460	36.030	33.044	4,333,809
2024-06-26	36.600	36.650	36.240	36.290	33.282	3,532,444
2024-06-25	36.280	36.720	36.190	36.690	33.649	3,892,386
2024-06-24	36.200	36.460	35.955	35.960	32.980	3,375,016
2024-06-21	36.240	36.280	35.750	36.210	33.209	13,789,400
2024-06-20	36.420	36.420	36.020	36.190	33.191	6,305,062
2024-06-19	35.800	36.170	35.770	36.170	33.172	3,890,287
2024-06-18	35.550	36.000	35.490	36.000	33.016	5,133,836
2024-06-17	34.960	35.290	34.890	35.260	32.338	3,707,804
2024-06-14	34.950	35.090	34.830	35.020	32.118	8,501,284
2024-06-13	35.160	35.230	34.930	35.010	32.108	3,817,361
2024-06-12	34.700	34.800	34.480	34.740	31.861	3,601,408
2024-06-11	34.910	35.000	34.640	34.870	31.980	4,942,991

← NewerPage 10 of 22 · 1,268 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.