National Australia Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	26.010	26.360	25.980	26.250	22.808	4,568,624
2023-06-27	25.780	25.940	25.680	25.750	22.374	4,857,009
2023-06-26	25.660	25.680	25.400	25.570	22.217	4,627,206
2023-06-23	26.000	26.145	25.660	25.780	22.400	3,421,747
2023-06-22	26.410	26.450	26.030	26.150	22.721	4,693,782
2023-06-21	26.570	26.710	26.490	26.530	23.052	4,850,078
2023-06-20	26.220	26.545	26.125	26.500	23.025	4,403,299
2023-06-19	25.930	26.210	25.900	26.060	22.643	5,262,085
2023-06-16	25.800	25.920	25.670	25.850	22.461	11,343,220
2023-06-15	25.480	25.810	25.480	25.650	22.287	6,295,154
2023-06-14	25.380	25.570	25.290	25.510	22.165	6,989,374
2023-06-13	25.160	25.325	25.120	25.220	21.913	4,034,188
2023-06-09	25.100	25.350	25.100	25.200	21.896	3,440,951
2023-06-08	25.250	25.420	25.160	25.160	21.861	5,273,088
2023-06-07	25.780	25.890	25.300	25.300	21.983	6,972,806
2023-06-06	25.830	26.090	25.760	25.760	22.382	6,117,211
2023-06-05	26.090	26.240	26.000	26.050	22.634	5,868,640
2023-06-02	25.950	26.070	25.655	25.790	22.409	8,119,024
2023-06-01	25.900	26.220	25.870	26.040	22.626	7,283,693
2023-05-31	26.490	26.550	25.970	25.970	22.565	21,507,961
2023-05-30	26.610	26.700	26.425	26.520	23.043	3,584,986
2023-05-29	26.660	26.700	26.460	26.570	23.086	4,753,228
2023-05-26	26.050	26.300	26.050	26.230	22.791	4,972,103
2023-05-25	26.420	26.550	26.040	26.040	22.626	6,794,563
2023-05-24	26.600	26.610	26.410	26.610	23.121	5,521,191
2023-05-23	26.230	26.760	26.210	26.670	23.173	8,341,930
2023-05-22	26.800	26.850	26.570	26.570	23.086	4,781,881
2023-05-19	26.580	26.950	26.560	26.800	23.286	8,357,822
2023-05-18	26.450	26.520	26.270	26.400	22.939	6,050,144
2023-05-17	26.340	26.390	26.160	26.190	22.756	6,805,507
2023-05-16	26.680	26.700	26.460	26.460	22.991	5,224,953
2023-05-15	26.250	26.490	26.250	26.460	22.991	3,153,894
2023-05-12	26.420	26.510	26.260	26.410	22.947	6,158,839
2023-05-11	26.060	26.410	26.050	26.370	22.912	7,291,416
2023-05-10	26.170	26.450	26.160	26.260	22.817	9,870,638
2023-05-09	26.810	27.390	26.770	27.360	23.052	10,081,990
2023-05-08	26.860	27.310	26.840	27.100	22.832	8,678,556
2023-05-05	26.400	26.865	25.840	26.580	22.394	16,671,609
2023-05-04	26.630	27.150	26.220	26.720	22.512	22,104,010
2023-05-03	28.800	28.800	28.380	28.550	24.054	5,101,769
2023-05-02	29.080	29.280	28.900	29.090	24.509	6,094,795
2023-05-01	29.100	29.230	28.880	29.190	24.593	3,566,160
2023-04-28	28.980	29.100	28.750	28.840	24.298	5,463,855
2023-04-27	28.790	28.790	28.410	28.730	24.206	3,674,182
2023-04-26	28.730	28.960	28.580	28.840	24.298	4,706,622
2023-04-24	29.000	29.010	28.790	28.790	24.256	2,136,668
2023-04-21	28.690	28.860	28.480	28.770	24.239	4,976,229
2023-04-20	28.840	29.160	28.710	29.100	24.518	5,521,059
2023-04-19	28.700	28.750	28.530	28.610	24.105	3,082,669
2023-04-18	28.620	28.790	28.570	28.760	24.231	3,913,324
2023-04-17	28.790	28.940	28.620	28.670	24.155	4,440,408
2023-04-14	27.900	28.480	27.840	28.460	23.978	2,883,119
2023-04-13	28.180	28.295	27.970	28.130	23.700	3,026,975
2023-04-12	28.300	28.360	28.000	28.110	23.683	2,663,818
2023-04-11	28.100	28.360	27.900	28.250	23.801	4,092,490
2023-04-06	28.090	28.150	27.710	27.880	23.490	2,959,085
2023-04-05	28.050	28.120	27.740	28.040	23.624	4,330,406
2023-04-04	28.010	28.070	27.820	28.070	23.650	3,692,918
2023-04-03	27.750	28.150	27.700	27.910	23.515	5,952,544
2023-03-31	27.780	27.870	27.460	27.720	23.355	5,142,795

← NewerPage 15 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.