National Australia Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	29.400	29.460	29.180	29.390	25.537	6,261,919
2023-09-19	29.440	29.440	29.190	29.380	25.528	3,948,611
2023-09-18	29.600	29.640	29.410	29.580	25.702	2,486,800
2023-09-15	29.800	29.840	29.520	29.680	25.788	8,708,752
2023-09-14	28.930	29.350	28.920	29.310	25.467	4,792,912
2023-09-13	29.150	29.160	28.830	28.980	25.180	4,644,848
2023-09-12	29.060	29.110	28.750	29.110	25.293	3,044,216
2023-09-11	28.790	29.050	28.640	29.050	25.241	3,829,708
2023-09-08	28.740	28.790	28.360	28.650	24.894	3,232,013
2023-09-07	28.430	28.680	28.370	28.590	24.841	4,334,955
2023-09-06	29.080	29.190	28.630	28.660	24.902	3,707,045
2023-09-05	28.870	29.020	28.780	29.010	25.206	2,532,804
2023-09-04	29.100	29.150	28.870	28.950	25.154	2,247,899
2023-09-01	28.870	28.970	28.745	28.900	25.111	2,395,842
2023-08-31	29.000	29.245	28.840	28.960	25.163	8,271,908
2023-08-30	28.620	28.990	28.600	28.850	25.067	5,345,961
2023-08-29	28.390	28.410	28.220	28.410	24.685	3,653,427
2023-08-28	28.100	28.260	28.010	28.260	24.555	2,994,763
2023-08-25	28.120	28.210	27.850	27.890	24.233	4,231,343
2023-08-24	27.990	28.480	27.990	28.390	24.668	3,558,598
2023-08-23	27.840	28.220	27.840	28.040	24.364	2,834,012
2023-08-22	27.590	27.950	27.530	27.930	24.268	4,436,564
2023-08-21	27.740	27.810	27.500	27.570	23.955	3,942,207
2023-08-18	27.700	27.855	27.560	27.680	24.051	5,064,336
2023-08-17	28.150	28.270	27.720	27.810	24.164	6,752,798
2023-08-16	28.460	28.550	28.190	28.400	24.676	5,319,517
2023-08-15	28.380	28.870	28.300	28.700	24.937	5,677,040
2023-08-14	28.410	28.490	28.240	28.330	24.615	2,680,300
2023-08-11	28.480	28.650	28.420	28.560	24.815	2,759,872
2023-08-10	28.690	28.690	28.450	28.600	24.850	3,988,460
2023-08-09	28.260	28.640	28.130	28.640	24.885	5,680,964
2023-08-08	28.110	28.270	27.970	28.030	24.355	4,005,000
2023-08-07	27.840	27.980	27.740	27.960	24.294	2,650,198
2023-08-04	28.050	28.160	27.830	27.950	24.285	4,066,426
2023-08-03	28.090	28.110	27.720	27.930	24.268	6,049,226
2023-08-02	28.370	28.400	28.060	28.110	24.424	4,226,518
2023-08-01	28.240	28.700	28.230	28.580	24.833	3,915,497
2023-07-31	28.380	28.480	28.260	28.420	24.694	2,500,217
2023-07-28	28.170	28.420	28.030	28.380	24.659	3,664,761
2023-07-27	28.260	28.690	28.200	28.470	24.737	6,037,112
2023-07-26	27.610	28.280	27.570	28.040	24.364	4,695,731
2023-07-25	27.740	27.770	27.450	27.610	23.990	3,361,364
2023-07-24	28.020	28.030	27.690	27.690	24.059	4,459,846
2023-07-21	28.000	28.170	27.720	27.900	24.242	7,569,272
2023-07-20	28.170	28.280	27.810	27.940	24.277	6,313,650
2023-07-19	28.240	28.250	27.880	27.980	24.311	8,970,921
2023-07-18	27.260	27.870	27.210	27.670	24.042	7,379,512
2023-07-17	26.970	27.200	26.910	27.120	23.564	4,194,713
2023-07-14	26.680	27.020	26.620	26.920	23.390	6,940,159
2023-07-13	26.680	26.680	26.490	26.550	23.069	6,627,457
2023-07-12	26.400	26.470	26.260	26.420	22.956	4,336,040
2023-07-11	25.800	26.180	25.790	26.180	22.747	4,494,270
2023-07-10	25.800	25.900	25.610	25.640	22.278	2,912,392
2023-07-07	25.600	25.810	25.520	25.660	22.296	4,730,884
2023-07-06	26.300	26.480	25.960	25.960	22.556	6,363,595
2023-07-05	26.710	26.800	26.400	26.520	23.043	4,260,070
2023-07-04	26.390	26.760	26.300	26.720	23.217	3,585,088
2023-07-03	26.450	26.490	26.235	26.390	22.930	4,337,418
2023-06-30	26.310	26.410	26.200	26.370	22.912	5,209,142
2023-06-29	26.410	26.580	26.280	26.350	22.895	3,776,683

← NewerPage 14 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.