National Australia Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	28.350	28.470	28.170	28.300	23.249	7,139,094
2022-07-13	28.200	28.450	28.050	28.450	23.372	6,227,457
2022-07-12	28.160	28.230	27.950	28.130	23.109	5,143,875
2022-07-11	28.110	28.270	27.660	27.770	22.813	4,723,259
2022-07-08	28.220	28.260	28.010	28.110	23.092	3,627,490
2022-07-07	28.150	28.190	27.850	28.150	23.125	4,251,716
2022-07-06	27.800	28.210	27.750	28.150	23.125	5,322,139
2022-07-05	27.650	27.840	27.470	27.650	22.715	4,785,897
2022-07-04	28.020	28.180	27.690	27.740	22.789	3,661,957
2022-07-01	27.850	28.010	27.510	27.510	22.600	4,526,541
2022-06-30	27.950	27.960	27.390	27.390	22.501	7,343,081
2022-06-29	27.700	28.200	27.670	28.070	23.060	4,770,864
2022-06-28	28.020	28.050	27.560	27.790	22.830	4,190,622
2022-06-27	27.630	27.980	27.540	27.930	22.945	4,482,745
2022-06-24	27.060	27.240	26.870	27.020	22.197	4,486,764
2022-06-23	27.110	27.510	27.090	27.130	22.287	5,326,590
2022-06-22	27.120	27.155	26.810	26.990	22.172	6,230,844
2022-06-21	26.550	27.060	26.420	27.050	22.222	6,622,384
2022-06-20	26.000	26.270	25.950	26.060	21.408	5,644,228
2022-06-17	25.500	25.960	25.430	25.920	21.293	18,899,070
2022-06-16	26.630	26.750	26.220	26.360	21.655	9,592,974
2022-06-15	26.710	27.300	26.310	26.330	21.630	10,805,650
2022-06-14	26.620	27.145	26.400	26.840	22.049	18,086,939
2022-06-10	28.120	28.770	28.045	28.060	23.051	7,282,462
2022-06-09	28.550	28.680	27.880	28.250	23.207	11,918,570
2022-06-08	30.000	30.020	28.840	28.910	23.750	9,985,315
2022-06-07	30.940	31.025	30.060	30.100	24.727	6,445,012
2022-06-06	31.210	31.250	30.805	31.110	25.557	3,027,792
2022-06-03	31.510	31.540	31.120	31.280	25.697	3,799,288
2022-06-02	31.190	31.400	31.110	31.300	25.713	4,738,812
2022-06-01	31.510	31.690	31.420	31.550	25.918	3,521,975
2022-05-31	31.860	31.890	31.260	31.260	25.680	17,650,131
2022-05-30	31.970	31.970	31.510	31.850	26.165	4,349,891
2022-05-27	31.970	31.970	31.540	31.680	26.025	2,923,009
2022-05-26	31.880	31.900	31.490	31.570	25.935	4,803,385
2022-05-25	31.370	31.950	31.290	31.660	26.009	5,889,345
2022-05-24	30.980	31.390	30.950	31.090	25.541	5,495,619
2022-05-23	31.070	31.150	30.735	30.780	25.286	4,079,073
2022-05-20	30.780	31.140	30.750	31.070	25.524	5,341,969
2022-05-19	30.810	31.170	30.700	30.860	25.352	7,138,239
2022-05-18	31.630	31.650	31.130	31.280	25.697	5,801,049
2022-05-17	31.290	31.640	31.110	31.480	25.861	3,841,689
2022-05-16	31.250	31.540	31.170	31.320	25.729	3,447,364
2022-05-13	30.970	31.185	30.650	31.140	25.582	7,435,704
2022-05-12	30.640	30.990	30.380	30.820	25.319	8,456,495
2022-05-11	30.930	31.000	30.240	30.530	25.080	9,634,155
2022-05-10	31.490	31.780	31.110	31.780	25.508	8,791,832
2022-05-09	31.340	31.780	31.030	31.680	25.427	6,103,330
2022-05-06	31.700	32.070	31.500	31.620	25.379	9,218,403
2022-05-05	32.660	32.690	31.240	32.250	25.885	7,071,637
2022-05-04	32.620	32.620	32.200	32.440	26.037	4,032,822
2022-05-03	32.120	32.220	31.930	32.110	25.773	3,120,865
2022-05-02	32.300	32.400	32.000	32.320	25.941	3,692,027
2022-04-29	32.330	32.670	32.300	32.630	26.190	4,946,623
2022-04-28	32.360	32.420	31.990	32.190	25.837	3,854,640
2022-04-27	32.490	32.640	32.030	32.200	25.845	4,346,641
2022-04-26	32.480	32.810	32.280	32.740	26.278	7,662,021
2022-04-22	33.540	33.655	33.060	33.140	26.599	6,775,501
2022-04-21	33.440	33.750	33.390	33.600	26.968	4,276,049
2022-04-20	33.510	33.700	33.180	33.270	26.704	4,372,381

← NewerPage 19 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.