National Australia Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	27.360	27.670	27.240	27.670	23.313	6,553,990
2023-03-29	27.260	27.310	27.000	27.040	22.782	6,533,423
2023-03-28	27.700	27.810	27.575	27.660	23.304	5,016,242
2023-03-27	27.240	27.530	27.180	27.410	23.094	3,871,884
2023-03-24	27.200	27.300	27.010	27.180	22.900	7,641,648
2023-03-23	27.900	27.975	27.630	27.630	23.279	6,279,638
2023-03-22	28.500	28.645	28.050	28.050	23.633	5,680,643
2023-03-21	28.010	28.315	28.000	28.010	23.599	5,087,266
2023-03-20	27.970	28.440	27.810	27.860	23.473	5,309,510
2023-03-17	28.000	28.340	28.000	28.280	23.827	11,771,310
2023-03-16	27.560	28.230	27.560	27.820	23.439	12,231,310
2023-03-15	28.400	28.640	28.170	28.310	23.852	5,644,279
2023-03-14	27.830	28.265	27.670	28.100	23.675	11,710,500
2023-03-13	29.000	29.420	28.540	28.540	24.046	5,308,831
2023-03-10	29.200	29.410	28.840	29.000	24.433	6,105,573
2023-03-09	29.600	29.970	29.490	29.890	25.183	4,227,076
2023-03-08	29.650	29.800	29.400	29.450	24.812	3,695,882
2023-03-07	29.610	29.800	29.430	29.710	25.031	4,527,855
2023-03-06	29.250	29.840	29.250	29.480	24.838	4,480,395
2023-03-03	29.030	29.210	28.880	29.150	24.560	6,169,692
2023-03-02	29.510	29.585	28.830	28.830	24.290	5,560,732
2023-03-01	29.760	29.850	29.380	29.380	24.753	5,515,407
2023-02-28	29.900	30.160	29.900	30.000	25.276	7,268,430
2023-02-27	29.890	30.010	29.730	29.990	25.267	3,237,423
2023-02-24	29.760	29.950	29.695	29.850	25.149	4,189,921
2023-02-23	30.180	30.270	29.730	29.760	25.074	4,747,667
2023-02-22	29.900	30.130	29.830	30.060	25.326	5,012,390
2023-02-21	30.180	30.290	29.940	30.100	25.360	2,786,036
2023-02-20	30.000	30.430	29.870	30.300	25.529	4,049,345
2023-02-17	30.240	30.300	29.760	29.850	25.149	8,021,643
2023-02-16	30.220	30.810	30.140	30.510	25.705	8,839,826
2023-02-15	30.440	31.040	30.080	30.310	25.537	7,392,610
2023-02-14	31.730	31.850	31.500	31.610	26.632	3,210,317
2023-02-13	31.590	31.590	31.290	31.380	26.438	3,562,045
2023-02-10	31.790	31.850	31.580	31.680	26.691	3,075,030
2023-02-09	32.120	32.150	31.770	31.950	26.919	3,666,100
2023-02-08	31.800	32.150	31.800	32.060	27.011	3,149,744
2023-02-07	31.980	32.130	31.640	31.730	26.733	3,801,327
2023-02-06	31.910	31.980	31.640	31.880	26.860	2,559,179
2023-02-03	31.680	32.000	31.620	31.900	26.877	7,165,396
2023-02-02	31.910	31.960	31.395	31.500	26.540	4,600,401
2023-02-01	31.910	32.000	31.595	31.730	26.733	4,101,496
2023-01-31	31.850	31.930	31.690	31.790	26.784	3,814,132
2023-01-30	31.790	31.880	31.665	31.830	26.818	3,251,089
2023-01-27	31.610	31.870	31.560	31.790	26.784	3,632,636
2023-01-25	31.420	31.635	31.250	31.480	26.523	4,019,102
2023-01-24	31.590	31.590	31.200	31.340	26.405	3,822,866
2023-01-23	31.570	31.650	31.470	31.510	26.548	4,073,278
2023-01-20	31.680	31.770	31.470	31.600	26.624	6,585,242
2023-01-19	31.920	31.920	31.560	31.710	26.716	4,034,964
2023-01-18	31.650	31.820	31.515	31.670	26.683	3,582,951
2023-01-17	31.500	31.860	31.500	31.670	26.683	4,394,589
2023-01-16	31.450	31.735	31.270	31.650	26.666	3,589,372
2023-01-13	30.900	31.370	30.880	31.300	26.371	4,924,570
2023-01-12	30.180	30.840	30.150	30.800	25.950	4,956,782
2023-01-11	30.170	30.360	29.910	30.060	25.326	3,648,508
2023-01-10	30.180	30.240	29.910	29.930	25.217	2,467,915
2023-01-09	30.000	30.190	29.920	30.000	25.276	2,243,550
2023-01-06	29.950	30.090	29.760	29.760	25.074	2,100,621
2023-01-05	29.910	30.280	29.875	29.940	25.225	3,894,916

← NewerPage 16 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.