National Australia Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	33.000	33.290	32.880	33.250	26.688	4,904,085
2022-04-14	33.130	33.160	32.850	32.850	26.366	4,095,440
2022-04-13	32.900	33.090	32.780	33.070	26.543	4,217,933
2022-04-12	32.950	32.980	32.780	32.940	26.439	5,626,336
2022-04-11	32.500	32.960	32.490	32.960	26.455	4,174,140
2022-04-08	32.470	32.590	32.330	32.470	26.061	2,719,988
2022-04-07	32.350	32.475	32.200	32.470	26.061	3,968,289
2022-04-06	32.070	32.620	31.960	32.560	26.134	4,605,281
2022-04-05	32.080	32.400	32.050	32.180	25.829	2,421,251
2022-04-04	32.350	32.420	32.070	32.070	25.740	4,055,986
2022-04-01	32.330	32.520	32.100	32.330	25.949	5,834,853
2022-03-31	32.500	32.590	32.290	32.350	25.965	7,350,180
2022-03-30	32.380	32.480	32.240	32.370	25.981	5,413,839
2022-03-29	32.020	32.180	31.980	32.100	25.765	3,596,363
2022-03-28	31.850	32.170	31.800	31.910	25.612	4,668,880
2022-03-25	31.720	31.835	31.660	31.660	25.411	5,806,969
2022-03-24	31.610	31.790	31.450	31.790	25.516	4,557,237
2022-03-23	31.420	31.740	31.420	31.720	25.460	5,266,745
2022-03-22	31.150	31.380	31.090	31.230	25.066	4,462,731
2022-03-21	31.200	31.460	30.830	30.900	24.801	7,390,353
2022-03-18	31.130	31.210	30.900	31.210	25.050	15,156,840
2022-03-17	31.120	31.270	31.010	31.140	24.994	9,392,585
2022-03-16	30.750	30.870	30.590	30.750	24.681	5,218,861
2022-03-15	30.530	30.900	30.470	30.640	24.593	6,205,542
2022-03-14	30.260	30.540	30.180	30.380	24.384	4,696,551
2022-03-11	30.000	30.160	29.710	29.940	24.031	7,504,010
2022-03-10	29.500	30.190	29.450	29.990	24.071	9,688,743
2022-03-09	28.320	29.080	28.280	28.980	23.260	6,936,977
2022-03-08	28.560	28.680	28.350	28.490	22.867	7,928,971
2022-03-07	28.670	28.700	28.010	28.440	22.827	7,554,940
2022-03-04	28.930	29.070	28.560	28.890	23.188	5,183,679
2022-03-03	29.080	29.290	28.940	29.110	23.365	8,232,351
2022-03-02	28.800	29.200	28.660	29.000	23.276	7,027,261
2022-03-01	29.140	29.780	29.030	29.370	23.573	6,019,841
2022-02-28	29.120	29.120	28.510	28.940	23.228	9,733,580
2022-02-25	29.350	29.360	28.770	28.910	23.204	7,724,681
2022-02-24	29.610	29.740	29.200	29.380	23.581	8,090,415
2022-02-23	30.150	30.300	29.830	30.130	24.183	5,043,154
2022-02-22	30.350	30.390	29.930	30.270	24.296	5,821,391
2022-02-21	30.450	30.800	30.310	30.750	24.681	3,696,610
2022-02-18	30.560	30.700	30.380	30.580	24.545	6,692,556
2022-02-17	30.720	30.980	30.580	30.850	24.761	5,601,651
2022-02-16	30.600	30.680	30.360	30.640	24.593	6,878,995
2022-02-15	30.130	30.540	30.010	30.420	24.416	7,554,796
2022-02-14	29.790	30.450	29.730	30.430	24.424	9,600,724
2022-02-11	29.410	29.920	29.410	29.840	23.951	8,004,759
2022-02-10	29.390	29.670	29.100	29.670	23.814	12,294,340
2022-02-09	27.960	28.390	27.860	28.390	22.787	7,797,702
2022-02-08	27.320	27.810	27.270	27.730	22.257	5,526,546
2022-02-07	27.510	27.630	27.220	27.570	22.129	6,988,888
2022-02-04	27.800	27.910	27.560	27.910	22.401	4,630,241
2022-02-03	27.800	28.220	27.690	27.910	22.401	4,886,820
2022-02-02	27.800	27.970	27.690	27.870	22.369	5,284,353
2022-02-01	27.220	27.880	27.070	27.640	22.185	7,895,588
2022-01-31	27.450	27.450	27.060	27.130	21.775	7,129,319
2022-01-28	27.710	27.730	26.690	27.650	22.193	34,540,848
2022-01-27	27.660	27.835	26.815	27.250	21.872	12,088,440
2022-01-25	27.850	27.880	27.030	27.350	21.952	10,997,130
2022-01-24	28.000	28.290	27.840	28.170	22.610	4,827,756
2022-01-21	28.500	28.670	28.100	28.320	22.731	8,098,686

← NewerPage 20 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.