National Australia Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	29.600	29.770	29.540	29.760	26.632	3,928,386
2023-12-12	29.350	29.530	29.290	29.520	26.417	4,380,600
2023-12-11	29.290	29.370	29.165	29.300	26.220	3,454,292
2023-12-08	29.060	29.200	28.880	29.200	26.131	2,974,161
2023-12-07	29.260	29.300	29.050	29.190	26.122	3,883,094
2023-12-06	28.900	29.365	28.840	29.320	26.238	7,492,270
2023-12-05	28.620	28.770	28.470	28.770	25.746	3,789,052
2023-12-04	28.700	28.750	28.490	28.650	25.639	3,853,254
2023-12-01	28.310	28.490	28.210	28.430	25.442	2,537,709
2023-11-30	28.200	28.430	28.160	28.400	25.415	8,553,078
2023-11-29	28.380	28.410	28.050	28.100	25.147	3,884,834
2023-11-28	28.220	28.500	28.155	28.360	25.379	4,302,820
2023-11-27	28.110	28.200	27.990	28.020	25.075	2,843,241
2023-11-24	27.970	28.080	27.870	27.970	25.030	2,151,891
2023-11-23	27.810	28.030	27.780	27.990	25.048	3,349,214
2023-11-22	27.800	28.070	27.680	27.990	25.048	2,551,132
2023-11-21	28.000	28.020	27.830	27.950	25.012	3,085,148
2023-11-20	27.730	27.990	27.730	27.930	24.994	3,462,515
2023-11-17	27.930	27.940	27.515	27.730	24.815	5,236,872
2023-11-16	28.100	28.100	27.700	27.750	24.833	5,954,595
2023-11-15	28.260	28.320	27.760	28.080	25.129	6,517,902
2023-11-14	28.350	28.350	27.820	27.970	25.030	7,359,422
2023-11-13	28.500	28.920	28.500	28.900	25.111	7,659,037
2023-11-10	28.780	28.800	28.260	28.460	24.728	10,657,330
2023-11-09	28.850	29.660	28.720	28.940	25.146	11,297,150
2023-11-08	29.140	29.420	29.080	29.170	25.345	3,894,169
2023-11-07	29.300	29.300	28.950	29.040	25.232	3,293,237
2023-11-06	29.110	29.430	29.040	29.340	25.493	4,787,783
2023-11-03	28.950	29.130	28.780	29.060	25.250	4,699,140
2023-11-02	28.680	28.880	28.530	28.570	24.824	4,600,910
2023-11-01	28.170	28.170	27.970	28.160	24.468	3,458,907
2023-10-31	28.100	28.255	27.900	28.050	24.372	6,044,070
2023-10-30	27.950	27.990	27.790	27.880	24.225	3,647,639
2023-10-27	28.410	28.640	28.340	28.400	24.676	3,356,791
2023-10-26	28.210	28.270	28.040	28.200	24.503	4,247,293
2023-10-25	28.590	28.690	28.200	28.320	24.607	3,958,482
2023-10-24	28.600	28.835	28.500	28.560	24.815	2,508,702
2023-10-23	28.290	28.630	28.290	28.560	24.815	2,797,969
2023-10-20	28.780	28.880	28.580	28.650	24.894	7,622,647
2023-10-19	29.110	29.340	29.000	29.120	25.302	6,592,882
2023-10-18	29.480	29.730	29.380	29.550	25.676	5,049,446
2023-10-17	29.420	29.490	29.300	29.370	25.519	3,461,950
2023-10-16	29.100	29.290	29.030	29.130	25.311	3,011,163
2023-10-13	29.240	29.440	29.230	29.320	25.476	2,748,382
2023-10-12	29.530	29.710	29.420	29.560	25.684	4,050,062
2023-10-11	29.100	29.380	29.060	29.290	25.450	5,010,212
2023-10-10	29.200	29.230	28.955	29.150	25.328	3,385,158
2023-10-09	28.950	29.180	28.880	28.960	25.163	3,724,462
2023-10-06	28.580	29.120	28.570	28.940	25.146	5,434,113
2023-10-05	28.440	28.650	28.380	28.510	24.772	4,175,871
2023-10-04	28.660	28.680	28.180	28.310	24.598	4,961,584
2023-10-03	28.450	28.860	28.340	28.790	25.015	5,834,563
2023-10-02	29.010	29.100	28.765	28.960	25.163	2,136,807
2023-09-29	29.000	29.070	28.810	29.070	25.258	4,088,277
2023-09-28	28.880	29.070	28.775	28.880	25.093	3,297,403
2023-09-27	28.880	29.170	28.800	29.040	25.232	3,885,408
2023-09-26	28.800	28.940	28.690	28.880	25.093	3,414,845
2023-09-25	28.900	28.910	28.620	28.860	25.076	2,254,336
2023-09-22	28.450	28.900	28.380	28.880	25.093	7,970,912
2023-09-21	29.180	29.290	28.670	28.750	24.980	6,109,150

← NewerPage 13 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.