National Australia Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	29.650	29.860	29.440	29.700	25.023	4,291,930
2023-01-03	30.120	30.170	29.120	29.420	24.787	3,418,227
2022-12-30	29.980	30.150	29.890	30.060	25.326	3,165,659
2022-12-29	30.300	30.300	29.730	29.920	25.208	3,161,593
2022-12-28	30.340	30.350	30.070	30.220	25.461	2,373,724
2022-12-23	30.300	30.420	30.160	30.380	25.596	2,135,068
2022-12-22	30.370	30.660	30.370	30.520	25.714	2,993,089
2022-12-21	30.360	30.665	30.240	30.260	25.495	4,188,926
2022-12-20	30.400	30.430	30.040	30.280	25.512	3,331,849
2022-12-19	30.190	30.330	30.110	30.260	25.495	2,282,691
2022-12-16	30.540	30.590	30.210	30.400	25.613	8,860,143
2022-12-15	30.690	31.020	30.530	30.790	25.941	6,163,518
2022-12-14	30.800	30.880	30.400	30.710	25.874	5,352,751
2022-12-13	30.560	30.830	30.550	30.790	25.941	4,263,957
2022-12-12	30.210	30.260	30.040	30.190	25.436	2,878,010
2022-12-09	30.370	30.400	30.140	30.190	25.436	3,856,577
2022-12-08	30.600	30.640	30.100	30.120	25.377	5,271,265
2022-12-07	30.690	30.810	30.275	30.650	25.823	7,215,843
2022-12-06	31.100	31.470	30.980	31.030	26.144	6,123,727
2022-12-05	31.380	31.445	31.210	31.260	26.337	6,676,661
2022-12-02	31.500	31.605	31.210	31.380	26.438	6,005,644
2022-12-01	31.540	31.750	31.500	31.680	26.691	5,666,024
2022-11-30	31.750	31.750	31.390	31.540	26.573	12,694,370
2022-11-29	31.500	31.720	31.300	31.690	26.700	5,503,315
2022-11-28	31.640	31.650	31.270	31.590	26.615	5,109,998
2022-11-25	31.300	31.580	31.260	31.490	26.531	4,514,848
2022-11-24	31.240	31.350	31.150	31.230	26.312	4,367,634
2022-11-23	31.200	31.370	31.100	31.300	26.371	5,809,735
2022-11-22	31.000	31.140	30.885	30.970	26.093	5,472,361
2022-11-21	30.900	30.970	30.645	30.830	25.975	4,873,864
2022-11-18	30.760	30.880	30.570	30.660	25.832	3,419,053
2022-11-17	30.770	30.960	30.490	30.600	25.781	8,648,499
2022-11-16	30.320	30.420	30.030	30.310	25.537	4,987,299
2022-11-15	30.420	30.780	30.380	30.490	25.689	6,107,061
2022-11-14	31.360	31.390	31.070	31.260	25.680	6,916,829
2022-11-11	31.380	31.820	31.250	31.350	25.754	8,967,804
2022-11-10	31.230	31.420	30.875	31.000	25.467	7,635,114
2022-11-09	31.130	31.800	30.980	31.660	26.009	9,599,492
2022-11-08	31.910	32.100	31.845	31.950	26.247	4,466,004
2022-11-07	32.200	32.270	31.645	31.730	26.066	3,888,182
2022-11-04	31.860	32.120	31.680	32.120	26.387	4,453,970
2022-11-03	32.430	32.450	32.030	32.150	26.411	5,411,643
2022-11-02	32.790	32.830	32.550	32.740	26.896	3,577,523
2022-11-01	32.420	32.700	31.730	32.700	26.863	5,888,682
2022-10-31	32.250	32.500	32.240	32.420	26.633	5,194,433
2022-10-28	31.910	32.220	31.900	32.000	26.288	3,496,495
2022-10-27	32.000	32.100	31.325	31.900	26.206	5,754,386
2022-10-26	32.000	32.150	31.940	32.070	26.346	3,471,497
2022-10-25	31.850	32.050	31.660	31.950	26.247	3,595,465
2022-10-24	31.880	31.890	31.490	31.630	25.984	3,149,800
2022-10-21	31.510	31.650	31.230	31.400	25.795	6,799,484
2022-10-20	31.310	31.890	31.280	31.890	26.198	6,159,420
2022-10-19	31.310	31.660	31.310	31.660	26.009	5,021,568
2022-10-18	31.320	31.420	31.080	31.230	25.656	4,151,911
2022-10-17	31.040	31.100	30.750	30.780	25.286	3,882,945
2022-10-14	31.130	31.230	30.970	31.080	25.532	4,773,637
2022-10-13	30.500	31.130	30.290	30.590	25.130	8,648,994
2022-10-12	29.360	29.990	29.360	29.880	24.547	5,818,602
2022-10-11	29.660	29.740	29.360	29.490	24.226	4,925,164
2022-10-10	29.860	29.955	29.305	29.640	24.349	5,126,906

← NewerPage 17 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.