National Australia Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	30.000	30.300	29.870	30.140	24.760	3,403,507
2022-10-06	30.380	30.520	30.170	30.270	24.867	4,780,319
2022-10-05	30.240	30.790	30.220	30.510	25.064	7,232,376
2022-10-04	29.100	30.050	29.020	29.870	24.538	6,932,406
2022-10-03	28.890	28.980	28.380	28.730	23.602	3,647,654
2022-09-30	29.220	29.285	28.660	28.810	23.668	7,307,442
2022-09-29	29.300	29.500	29.210	29.270	24.045	4,788,116
2022-09-28	28.970	29.210	28.830	28.990	23.815	6,382,401
2022-09-27	29.310	29.390	29.180	29.250	24.029	4,990,651
2022-09-26	29.020	29.455	28.950	29.350	24.111	4,602,173
2022-09-23	29.490	29.590	29.190	29.350	24.111	5,737,983
2022-09-21	30.000	30.150	29.700	29.820	24.497	4,351,539
2022-09-20	30.000	30.295	29.900	30.220	24.826	4,840,674
2022-09-19	29.860	29.970	29.630	29.700	24.399	3,099,664
2022-09-16	30.050	30.500	29.675	29.960	24.612	16,188,240
2022-09-15	29.510	29.850	29.430	29.820	24.497	8,138,819
2022-09-14	29.570	29.640	29.165	29.350	24.111	7,429,034
2022-09-13	30.270	30.440	30.080	30.280	24.875	6,313,135
2022-09-12	30.000	30.600	29.780	29.990	24.637	3,510,482
2022-09-09	29.870	30.180	29.670	29.850	24.522	6,524,888
2022-09-08	29.460	29.750	29.100	29.620	24.333	6,839,537
2022-09-07	30.000	30.270	29.150	29.310	24.078	7,094,689
2022-09-06	30.400	30.550	30.240	30.240	24.842	4,158,530
2022-09-05	30.540	30.540	30.110	30.340	24.924	4,322,099
2022-09-02	30.330	30.660	30.330	30.540	25.089	4,670,206
2022-09-01	30.070	30.380	29.770	30.300	24.892	6,280,964
2022-08-31	30.010	30.590	29.940	30.590	25.130	7,944,899
2022-08-30	29.830	30.205	29.830	29.990	24.637	3,788,660
2022-08-29	30.210	30.240	29.720	29.840	24.514	3,674,671
2022-08-26	30.240	30.790	30.190	30.610	25.146	3,452,957
2022-08-25	29.910	30.310	29.850	30.300	24.892	4,227,634
2022-08-24	29.890	30.180	29.830	30.010	24.653	3,688,904
2022-08-23	30.500	30.500	29.850	29.940	24.596	4,634,164
2022-08-22	30.800	30.845	30.470	30.540	25.089	4,393,060
2022-08-19	31.190	31.190	30.860	30.920	25.401	6,342,667
2022-08-18	31.320	31.470	31.200	31.420	25.812	4,813,757
2022-08-17	31.250	31.430	31.130	31.320	25.729	4,171,913
2022-08-16	30.950	31.080	30.725	31.040	25.499	4,293,059
2022-08-15	30.770	31.000	30.610	30.810	25.311	2,395,400
2022-08-12	30.520	30.840	30.430	30.780	25.286	4,239,288
2022-08-11	30.550	30.645	30.270	30.530	25.080	6,007,709
2022-08-10	30.100	30.370	29.810	30.220	24.826	6,353,179
2022-08-09	29.560	29.890	29.360	29.810	24.489	9,149,187
2022-08-08	30.740	30.820	30.600	30.710	25.228	2,965,545
2022-08-05	30.860	30.910	30.720	30.910	25.393	1,998,689
2022-08-04	30.860	31.060	30.780	30.900	25.384	3,752,749
2022-08-03	30.770	30.830	30.420	30.780	25.286	3,953,349
2022-08-02	30.500	31.000	30.370	30.960	25.434	4,567,015
2022-08-01	30.310	30.580	30.050	30.580	25.122	5,040,923
2022-07-29	30.480	30.760	30.440	30.600	25.138	6,165,419
2022-07-28	30.390	30.490	30.180	30.330	24.916	5,133,887
2022-07-27	29.670	30.200	29.650	30.130	24.752	3,064,777
2022-07-26	30.030	30.150	29.675	29.720	24.415	3,438,265
2022-07-25	29.960	29.990	29.790	29.870	24.538	3,911,300
2022-07-22	29.590	30.080	29.470	29.880	24.547	7,900,159
2022-07-21	29.690	29.760	29.520	29.660	24.366	7,301,105
2022-07-20	29.700	29.820	29.530	29.650	24.358	4,726,010
2022-07-19	29.220	29.450	29.000	29.420	24.169	4,827,115
2022-07-18	28.710	29.000	28.550	29.000	23.824	4,684,412
2022-07-15	28.000	28.450	27.790	28.450	23.372	7,083,789

← NewerPage 18 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.