National Australia Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	29.000	29.050	28.530	28.700	23.036	6,511,374
2022-01-19	29.210	29.300	28.960	29.070	23.333	5,430,330
2022-01-18	29.500	29.550	29.300	29.410	23.605	2,931,248
2022-01-17	29.590	29.590	29.260	29.450	23.638	3,495,017
2022-01-14	29.570	29.640	29.190	29.380	23.581	3,639,760
2022-01-13	29.380	29.590	29.330	29.570	23.734	5,018,681
2022-01-12	29.360	29.400	28.940	29.240	23.469	4,147,080
2022-01-11	29.170	29.300	28.920	29.240	23.469	5,030,266
2022-01-10	29.270	29.440	29.160	29.390	23.589	1,940,080
2022-01-07	29.440	29.490	29.130	29.420	23.613	3,245,868
2022-01-06	29.570	29.570	28.820	28.970	23.252	5,813,416
2022-01-05	29.500	29.690	29.490	29.610	23.766	3,526,027
2022-01-04	29.210	29.450	29.010	29.400	23.597	3,822,849
2021-12-31	29.200	29.210	28.840	28.840	23.148	1,994,546
2021-12-30	29.300	29.380	29.190	29.320	23.533	1,853,330
2021-12-29	29.000	29.310	28.980	29.250	23.477	3,519,546
2021-12-24	28.840	29.000	28.770	28.890	23.188	1,987,570
2021-12-23	28.790	28.800	28.560	28.710	23.044	1,762,670
2021-12-22	28.700	28.730	28.390	28.540	22.907	3,156,942
2021-12-21	28.570	28.750	28.530	28.720	23.052	3,165,220
2021-12-20	28.760	28.790	28.340	28.530	22.899	4,102,435
2021-12-17	28.910	29.090	28.750	28.830	23.140	12,043,700
2021-12-16	29.090	29.090	28.500	28.750	23.076	10,420,830
2021-12-15	28.680	28.730	28.450	28.590	22.947	4,812,683
2021-12-14	28.330	28.550	28.305	28.460	22.843	3,430,018
2021-12-13	28.700	28.870	28.480	28.490	22.867	3,892,189
2021-12-10	28.690	28.780	28.500	28.630	22.979	3,323,056
2021-12-09	28.570	28.800	28.530	28.690	23.028	4,168,974
2021-12-08	28.450	28.860	28.120	28.630	22.979	4,824,070
2021-12-07	28.310	28.390	28.100	28.340	22.747	4,477,717
2021-12-06	28.120	28.140	27.780	28.040	22.506	5,675,482
2021-12-03	27.900	27.960	27.690	27.960	22.442	6,136,798
2021-12-02	27.110	27.790	27.110	27.600	22.153	7,062,705
2021-12-01	27.200	27.470	27.050	27.380	21.976	5,082,712
2021-11-30	27.600	27.770	27.300	27.300	21.912	9,670,750
2021-11-29	27.400	27.430	27.000	27.200	21.832	7,442,471
2021-11-26	28.350	28.410	27.510	27.650	22.193	7,065,286
2021-11-25	28.200	28.460	28.140	28.320	22.731	4,503,128
2021-11-24	28.610	28.670	28.290	28.450	22.835	4,813,696
2021-11-23	28.640	28.640	28.270	28.470	22.851	5,105,080
2021-11-22	28.690	28.690	28.120	28.230	22.658	4,769,539
2021-11-19	28.710	29.000	28.350	28.570	22.931	5,114,095
2021-11-18	29.000	29.000	28.580	28.710	23.044	9,080,622
2021-11-17	29.150	29.290	28.710	28.910	23.204	6,898,350
2021-11-16	29.380	29.430	29.030	29.230	23.461	6,643,033
2021-11-15	29.220	29.430	29.090	29.400	23.597	10,895,360
2021-11-12	29.810	30.120	29.650	29.870	23.437	5,910,271
2021-11-11	30.160	30.180	29.410	29.660	23.272	7,707,376
2021-11-10	29.220	30.300	29.040	30.150	23.657	13,900,050
2021-11-09	29.500	29.540	28.220	28.890	22.668	9,782,760
2021-11-08	28.970	29.130	28.770	29.110	22.841	4,408,510
2021-11-05	28.750	29.090	28.720	28.930	22.699	5,563,661
2021-11-04	28.620	28.770	28.450	28.700	22.519	4,477,213
2021-11-03	28.430	28.810	28.350	28.580	22.425	4,534,879
2021-11-02	28.660	28.740	28.030	28.200	22.127	5,008,711
2021-11-01	29.090	29.090	28.450	28.450	22.323	8,430,053
2021-10-29	29.400	29.440	28.710	28.710	22.527	7,303,688
2021-10-28	29.150	29.450	29.090	29.450	23.107	5,134,066
2021-10-27	29.000	29.300	28.940	29.300	22.990	5,946,777
2021-10-26	28.900	28.960	28.730	28.900	22.676	3,831,748

← NewerPage 21 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.