National Australia Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	34.890	35.230	34.760	35.230	32.310	3,276,495
2024-06-06	34.900	35.040	34.730	35.000	32.099	5,136,740
2024-06-05	34.650	34.830	34.550	34.800	31.916	5,762,481
2024-06-04	34.600	34.800	34.500	34.560	31.696	4,146,905
2024-06-03	34.170	34.460	34.000	34.460	31.604	3,812,520
2024-05-31	33.870	33.910	33.620	33.910	31.100	7,943,237
2024-05-30	33.300	33.690	33.300	33.610	30.824	2,500,897
2024-05-29	33.830	33.890	33.490	33.650	30.861	4,202,116
2024-05-28	34.400	34.430	34.085	34.280	31.439	3,353,040
2024-05-27	34.140	34.380	34.090	34.230	31.393	2,126,570
2024-05-24	34.000	34.030	33.730	33.960	31.145	3,215,630
2024-05-23	34.480	34.480	34.100	34.400	31.549	3,351,263
2024-05-22	34.750	34.830	34.560	34.790	31.907	3,520,860
2024-05-21	34.710	34.720	34.450	34.710	31.833	3,571,338
2024-05-20	34.560	34.730	34.470	34.730	31.852	2,882,863
2024-05-17	34.390	34.630	34.210	34.530	31.668	6,616,199
2024-05-16	34.100	34.600	33.950	34.560	31.696	6,582,001
2024-05-15	34.100	34.130	33.720	33.750	30.953	3,524,921
2024-05-14	34.000	34.100	33.820	33.990	31.173	3,507,424
2024-05-13	33.650	34.050	33.630	34.040	31.219	2,458,302
2024-05-10	33.690	34.050	33.620	33.810	31.008	3,585,325
2024-05-09	33.990	34.000	33.480	33.520	30.742	3,836,566
2024-05-08	34.240	34.310	33.620	33.960	31.145	5,747,178
2024-05-07	34.120	34.200	33.635	34.140	31.311	10,232,320
2024-05-06	34.800	34.800	34.530	34.660	31.017	3,525,805
2024-05-03	34.400	34.520	34.110	34.400	30.784	5,301,908
2024-05-02	33.830	34.740	33.830	34.280	30.677	5,712,929
2024-05-01	33.410	33.965	33.410	33.790	30.239	3,146,879
2024-04-30	33.570	33.820	33.450	33.800	30.247	2,943,452
2024-04-29	33.900	33.900	33.600	33.620	30.086	3,107,622
2024-04-26	33.900	33.900	33.470	33.510	29.988	3,551,145
2024-04-24	34.100	34.230	33.980	34.000	30.426	3,464,445
2024-04-23	33.780	33.890	33.590	33.840	30.283	3,715,828
2024-04-22	33.410	33.650	33.360	33.400	29.889	3,021,090
2024-04-19	33.080	33.200	32.600	33.060	29.585	7,116,902
2024-04-18	33.160	33.670	33.160	33.450	29.934	3,159,070
2024-04-17	33.270	33.400	33.150	33.150	29.666	2,497,312
2024-04-16	33.650	33.710	33.130	33.360	29.854	5,474,157
2024-04-15	33.860	34.020	33.710	33.930	30.364	3,258,185
2024-04-12	34.070	34.240	34.040	34.150	30.561	2,326,522
2024-04-11	34.200	34.410	34.100	34.300	30.695	3,154,881
2024-04-10	34.700	34.790	34.515	34.630	30.990	2,379,941
2024-04-09	34.660	34.710	34.470	34.630	30.990	2,320,722
2024-04-08	34.450	34.590	34.260	34.450	30.829	2,213,669
2024-04-05	34.130	34.330	33.960	34.330	30.722	2,916,499
2024-04-04	34.780	34.800	34.130	34.390	30.775	3,319,693
2024-04-03	34.650	34.810	34.100	34.430	30.811	4,353,003
2024-04-02	34.450	34.820	34.340	34.820	31.160	4,564,993
2024-03-28	34.850	34.920	34.510	34.640	30.999	3,996,214
2024-03-27	34.310	34.740	34.300	34.690	31.044	2,974,569
2024-03-26	34.430	34.590	34.230	34.460	30.838	4,672,803
2024-03-25	34.900	34.950	34.550	34.560	30.928	3,380,216
2024-03-22	34.610	34.760	34.260	34.760	31.107	8,582,421
2024-03-21	34.690	34.910	34.250	34.780	31.124	9,264,397
2024-03-20	34.210	34.345	33.910	33.910	30.346	4,521,167
2024-03-19	33.970	34.135	33.810	33.940	30.373	3,048,462
2024-03-18	33.700	34.030	33.580	34.030	30.453	3,711,505
2024-03-15	33.070	33.810	32.880	33.810	30.256	11,640,480
2024-03-14	34.090	34.120	33.200	33.500	29.979	5,985,049
2024-03-13	34.000	34.460	33.910	34.450	30.829	4,035,558

← NewerPage 11 of 22 · 1,265 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.