National Australia Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	39.800	40.130	39.460	39.880	39.033	7,370,119
2026-04-29	40.100	40.200	39.620	39.670	38.828	3,961,295
2026-04-28	40.110	40.170	39.860	40.170	39.317	3,240,792
2026-04-27	39.800	40.210	39.600	40.200	39.346	2,135,233
2026-04-24	40.270	40.380	39.660	40.080	39.229	5,119,094
2026-04-23	40.000	40.310	39.600	40.160	39.307	4,855,097
2026-04-22	40.800	41.040	40.180	40.220	39.366	5,729,441
2026-04-21	41.150	41.380	40.690	41.210	40.335	6,168,139
2026-04-20	41.200	41.580	40.730	41.020	40.149	9,926,346
2026-04-17	43.000	43.170	42.330	42.550	41.647	7,335,110
2026-04-16	44.300	44.520	43.160	43.410	42.488	5,996,130
2026-04-15	45.450	45.480	44.510	44.520	43.575	4,045,449
2026-04-14	45.370	45.490	44.140	44.690	43.741	3,805,039
2026-04-13	44.790	45.260	44.710	44.950	43.996	3,755,383
2026-04-10	45.140	45.750	45.080	45.360	44.397	3,799,591
2026-04-09	44.670	45.500	44.610	45.500	44.534	6,380,014
2026-04-08	44.300	44.790	44.150	44.530	43.584	6,731,301
2026-04-07	42.500	43.360	42.230	42.880	41.970	4,673,025
2026-04-02	41.800	42.510	41.630	41.800	40.912	6,080,009
2026-04-01	41.940	41.940	41.240	41.920	41.030	7,743,718
2026-03-31	41.600	41.770	40.610	41.440	40.560	6,512,022
2026-03-30	41.690	41.740	40.390	41.250	40.374	5,117,187
2026-03-27	42.270	42.470	41.900	41.990	41.098	6,114,524
2026-03-26	42.830	42.950	42.160	42.560	41.656	5,307,413
2026-03-25	43.400	43.615	42.620	42.700	41.793	5,531,431
2026-03-24	44.950	45.160	42.750	42.750	41.842	7,590,598
2026-03-23	44.490	45.240	44.190	44.740	43.790	5,166,970
2026-03-20	46.940	47.150	45.420	45.570	44.602	14,184,910
2026-03-19	46.770	47.240	46.600	46.620	45.630	7,993,525
2026-03-18	47.400	47.640	47.110	47.230	46.227	3,635,596
2026-03-17	47.490	47.600	47.150	47.460	46.452	2,801,951
2026-03-16	46.900	47.480	46.710	47.060	46.061	3,424,440
2026-03-13	46.300	47.360	46.230	47.110	46.110	3,298,905
2026-03-12	47.060	47.130	46.000	46.400	45.415	4,538,503
2026-03-11	47.180	47.520	46.940	47.330	46.325	3,417,332
2026-03-10	46.800	47.210	46.310	46.840	45.845	5,410,394
2026-03-09	45.280	46.080	44.715	46.080	45.102	6,705,296
2026-03-06	46.910	47.200	46.480	46.820	45.826	3,798,053
2026-03-05	47.490	47.780	47.210	47.330	46.325	4,618,517
2026-03-04	47.120	47.480	46.610	46.680	45.689	4,391,326
2026-03-03	47.740	48.250	47.510	47.640	46.628	3,522,635
2026-03-02	47.960	48.060	47.040	47.620	46.609	4,338,579
2026-02-27	49.050	49.450	48.830	49.020	47.979	6,896,570
2026-02-26	49.100	49.345	48.510	49.040	47.999	3,354,316
2026-02-25	48.400	49.130	48.320	49.100	48.057	6,169,756
2026-02-24	47.780	48.490	47.580	48.370	47.343	5,641,628
2026-02-23	48.370	48.730	47.580	47.870	46.854	3,542,602
2026-02-20	48.170	48.430	47.850	48.320	47.294	7,277,804
2026-02-19	48.160	48.680	47.140	48.280	47.255	7,386,892
2026-02-18	47.200	47.960	46.900	47.140	46.139	6,051,685
2026-02-17	45.320	45.810	45.260	45.340	44.377	3,161,514
2026-02-16	45.950	46.150	45.350	45.540	44.573	2,393,347
2026-02-13	46.550	46.725	45.750	46.010	45.033	4,080,492
2026-02-12	45.700	47.250	45.520	46.540	45.552	7,568,554
2026-02-11	44.320	45.490	44.210	45.490	44.524	5,859,677
2026-02-10	43.880	44.280	43.650	43.980	43.046	2,795,218
2026-02-09	43.500	44.140	43.360	43.990	43.056	2,504,770
2026-02-06	43.700	44.050	43.080	43.360	42.439	4,379,814
2026-02-05	43.930	44.100	43.670	44.050	43.115	4,490,432
2026-02-04	42.410	43.940	42.260	43.930	42.997	4,437,850

← NewerPage 3 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.