National Australia Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	39.810	40.390	39.810	40.390	40.390	3,829,590
2026-07-23	39.650	40.020	39.520	39.810	39.810	4,642,500
2026-07-22	39.300	39.500	39.150	39.270	39.270	2,102,250
2026-07-21	39.480	39.550	39.080	39.300	39.300	3,015,524
2026-07-20	39.720	40.135	39.630	39.690	39.690	3,342,573
2026-07-17	39.790	39.980	39.450	39.850	39.850	4,296,634
2026-07-16	39.600	39.930	39.480	39.760	39.760	3,479,644
2026-07-15	39.710	40.010	39.270	39.270	39.270	2,929,065
2026-07-14	39.810	39.990	39.370	39.710	39.710	2,799,809
2026-07-13	39.550	40.050	39.430	40.050	40.050	2,728,230
2026-07-10	39.400	39.660	39.220	39.610	39.610	3,418,032
2026-07-09	39.160	39.290	38.710	39.280	39.280	3,242,392
2026-07-08	38.700	39.650	38.500	39.590	39.590	4,895,372
2026-07-07	38.830	39.350	38.485	39.220	39.220	4,429,104
2026-07-06	38.380	38.730	38.300	38.650	38.650	2,102,771
2026-07-03	38.350	38.730	38.215	38.570	38.570	3,649,919
2026-07-02	38.050	38.410	37.070	38.410	38.410	7,726,902
2026-07-01	37.720	37.740	36.735	36.990	36.990	4,890,967
2026-06-30	37.930	38.435	37.740	37.860	37.860	5,902,030
2026-06-29	37.690	37.900	37.450	37.890	37.890	4,094,661
2026-06-26	37.460	37.520	37.060	37.510	37.510	5,094,411
2026-06-25	38.610	38.750	37.260	37.450	37.450	8,432,270
2026-06-24	38.470	38.860	38.230	38.750	38.750	6,305,248
2026-06-23	38.130	38.440	38.000	38.330	38.330	6,348,094
2026-06-22	37.600	37.910	37.410	37.870	37.870	4,421,322
2026-06-19	37.340	37.760	37.100	37.740	37.740	11,265,180
2026-06-18	37.210	37.860	37.000	37.340	37.340	7,648,171
2026-06-17	37.620	38.350	37.590	37.670	37.670	6,028,997
2026-06-16	37.050	37.890	36.770	37.890	37.890	5,649,337
2026-06-15	37.000	37.780	36.900	37.460	37.460	7,509,871
2026-06-12	36.130	36.500	36.000	36.500	36.500	5,220,961
2026-06-11	35.800	36.140	35.640	35.680	35.680	4,758,182
2026-06-10	35.920	36.350	35.640	36.330	36.330	6,598,914
2026-06-09	36.000	36.280	35.480	35.960	35.960	10,946,856
2026-06-05	37.160	37.160	36.430	36.590	36.590	6,446,172
2026-06-04	37.150	37.150	36.550	37.010	37.010	5,665,968
2026-06-03	37.250	37.470	36.460	37.240	37.240	5,942,712
2026-06-02	37.340	37.340	36.700	37.020	37.020	6,057,688
2026-06-01	37.470	37.580	37.065	37.370	37.370	4,833,264
2026-05-29	37.260	37.560	37.125	37.330	37.330	16,098,420
2026-05-28	37.580	37.650	36.940	37.100	37.100	6,477,781
2026-05-27	37.880	37.890	36.910	37.750	37.750	5,344,928
2026-05-26	38.030	38.185	37.510	37.990	37.990	6,525,729
2026-05-25	37.960	38.310	37.740	38.280	38.280	5,768,936
2026-05-22	37.880	38.075	37.580	37.850	37.850	6,866,912
2026-05-21	37.490	37.960	37.100	37.660	37.660	7,911,268
2026-05-20	37.250	37.260	36.340	36.800	36.800	6,738,728
2026-05-19	36.760	37.230	36.490	37.040	37.040	5,991,502
2026-05-18	36.500	36.590	36.140	36.320	36.320	5,229,332
2026-05-15	36.850	36.850	36.280	36.520	36.520	6,966,693
2026-05-14	36.590	36.600	36.030	36.420	36.420	6,819,799
2026-05-13	36.720	37.165	36.260	36.860	36.860	7,070,390
2026-05-12	37.820	37.840	37.160	37.420	37.420	6,175,300
2026-05-11	38.100	38.220	37.420	38.220	38.220	5,527,460
2026-05-08	38.870	39.100	38.220	38.360	38.360	8,656,609
2026-05-07	39.060	39.580	38.980	39.510	39.510	10,793,200
2026-05-06	39.390	40.360	39.390	40.030	39.180	7,148,429
2026-05-05	39.030	39.400	38.590	38.950	38.123	6,397,412
2026-05-04	39.600	39.780	38.230	39.200	38.368	6,437,572
2026-05-01	40.000	40.155	39.530	39.830	38.984	4,921,316

← NewerPage 2 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.