National Australia Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	34.100	34.410	33.720	33.880	30.319	5,590,748
2024-03-11	34.730	34.760	33.980	34.030	30.453	3,895,122
2024-03-08	34.500	35.120	34.410	35.110	31.420	7,853,300
2024-03-07	34.270	34.450	34.160	34.320	30.713	3,986,350
2024-03-06	34.000	34.130	33.840	34.100	30.516	3,283,978
2024-03-05	34.200	34.240	33.760	33.760	30.212	4,350,929
2024-03-04	34.130	34.290	34.020	34.140	30.552	3,108,325
2024-03-01	33.800	34.085	33.740	34.040	30.462	3,107,463
2024-02-29	33.880	33.890	33.620	33.840	30.283	9,144,720
2024-02-28	34.160	34.180	33.680	33.880	30.319	3,508,440
2024-02-27	33.900	34.140	33.830	34.080	30.498	3,765,486
2024-02-26	34.000	34.080	33.745	33.900	30.337	2,772,642
2024-02-23	33.900	33.980	33.710	33.860	30.301	3,560,727
2024-02-22	33.600	33.600	33.200	33.480	29.961	3,464,419
2024-02-21	33.440	34.100	33.310	33.610	30.077	6,625,282
2024-02-20	33.210	33.500	33.190	33.490	29.970	3,500,182
2024-02-19	33.000	33.170	32.740	33.170	29.684	2,292,255
2024-02-16	33.200	33.230	32.910	33.070	29.594	6,991,251
2024-02-15	32.660	32.900	32.520	32.850	29.397	4,612,523
2024-02-14	32.560	32.560	32.060	32.510	29.093	4,476,609
2024-02-13	32.900	32.990	32.780	32.930	29.469	3,327,677
2024-02-12	32.460	32.840	32.380	32.650	29.218	3,468,162
2024-02-09	32.480	32.480	32.170	32.370	28.968	4,142,046
2024-02-08	32.300	32.490	32.150	32.460	29.048	3,426,579
2024-02-07	32.050	32.170	31.645	32.130	28.753	6,937,962
2024-02-06	32.260	32.420	32.040	32.200	28.816	3,601,256
2024-02-05	32.100	32.340	31.880	32.340	28.941	2,391,981
2024-02-02	32.140	32.480	31.960	32.250	28.860	5,386,195
2024-02-01	32.440	32.440	31.750	31.900	28.547	4,900,315
2024-01-31	32.160	32.600	31.910	32.600	29.174	8,242,011
2024-01-30	32.230	32.340	32.030	32.130	28.753	4,094,882
2024-01-29	31.910	32.140	31.830	32.140	28.762	4,831,894
2024-01-25	31.890	31.900	31.570	31.790	28.449	3,291,456
2024-01-24	32.000	32.000	31.700	31.870	28.520	2,747,910
2024-01-23	31.730	32.000	31.700	31.930	28.574	4,423,091
2024-01-22	31.420	31.780	31.370	31.630	28.306	5,329,332
2024-01-19	31.220	31.420	31.080	31.280	27.992	6,667,238
2024-01-18	30.810	31.080	30.510	30.890	27.643	5,153,433
2024-01-17	30.990	31.050	30.640	30.740	27.509	4,440,252
2024-01-16	30.950	30.950	30.595	30.730	27.500	2,635,098
2024-01-15	30.850	31.020	30.840	30.950	27.697	1,234,388
2024-01-12	30.620	30.910	30.620	30.910	27.661	2,715,151
2024-01-11	30.930	31.050	30.760	30.970	27.715	3,577,999
2024-01-10	30.750	30.930	30.610	30.720	27.491	2,474,865
2024-01-09	30.860	30.960	30.810	30.900	27.652	3,404,755
2024-01-08	30.500	30.700	30.340	30.510	27.303	2,165,935
2024-01-05	30.560	30.670	30.450	30.560	27.348	2,279,730
2024-01-04	30.630	30.650	30.230	30.460	27.259	4,887,167
2024-01-03	30.580	30.680	30.480	30.590	27.375	2,379,647
2024-01-02	30.700	30.870	30.640	30.860	27.616	2,264,936
2023-12-29	30.590	30.740	30.530	30.700	27.473	2,341,024
2023-12-28	30.740	30.740	30.580	30.730	27.500	2,590,332
2023-12-27	30.650	30.760	30.420	30.510	27.303	1,804,063
2023-12-22	30.390	30.510	30.320	30.390	27.196	6,483,488
2023-12-21	30.330	30.600	30.230	30.480	27.276	5,092,241
2023-12-20	30.600	30.670	30.420	30.550	27.339	5,336,432
2023-12-19	30.180	30.500	30.090	30.350	27.160	4,330,575
2023-12-18	30.050	30.220	29.980	30.190	27.017	2,606,202
2023-12-15	30.030	30.270	29.960	30.180	27.008	13,125,970
2023-12-14	29.940	30.060	29.800	29.950	26.802	8,016,529

← NewerPage 12 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.