National Australia Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	43.600	43.650	42.930	43.040	42.126	2,938,583
2026-02-02	43.550	43.980	42.845	42.960	42.048	3,633,186
2026-01-30	43.480	43.550	43.000	43.370	42.449	5,168,289
2026-01-29	43.000	43.160	42.770	43.060	42.146	4,944,033
2026-01-28	42.880	43.120	42.655	42.870	41.960	4,639,792
2026-01-27	42.500	43.150	42.420	42.880	41.970	4,129,714
2026-01-23	42.160	42.500	42.030	42.350	41.451	2,897,195
2026-01-22	41.840	42.500	41.590	42.430	41.529	3,146,801
2026-01-21	41.350	41.580	41.020	41.180	40.306	3,168,279
2026-01-20	42.110	42.210	41.525	41.860	40.971	2,408,134
2026-01-19	42.660	42.750	41.990	42.220	41.324	2,037,157
2026-01-16	42.110	42.800	42.050	42.670	41.764	3,545,737
2026-01-15	42.400	42.400	41.750	42.360	41.461	2,584,648
2026-01-14	42.200	42.850	41.330	41.910	41.020	3,681,354
2026-01-13	41.370	42.580	41.370	42.390	41.490	3,389,269
2026-01-12	40.960	41.870	40.890	41.620	40.736	2,353,859
2026-01-09	41.100	41.280	40.600	41.020	40.149	2,304,779
2026-01-08	41.060	41.140	40.720	41.100	40.227	2,960,499
2026-01-07	41.330	41.500	40.690	40.690	39.826	3,237,463
2026-01-06	42.520	42.540	41.190	41.530	40.648	3,448,843
2026-01-05	42.400	42.620	42.250	42.540	41.637	2,177,112
2026-01-02	42.270	42.490	42.150	42.400	41.500	1,362,262
2025-12-31	42.400	42.410	41.980	42.310	41.412	1,920,429
2025-12-30	42.410	42.630	42.210	42.340	41.441	1,549,799
2025-12-29	42.400	42.480	42.130	42.160	41.265	1,951,621
2025-12-24	42.470	42.470	42.050	42.430	41.529	1,384,427
2025-12-23	42.100	42.740	41.890	42.520	41.617	2,734,926
2025-12-22	42.200	42.290	41.820	42.130	41.235	3,201,146
2025-12-19	41.950	42.500	41.930	42.140	41.245	10,464,380
2025-12-18	42.080	42.080	41.710	41.790	40.903	5,278,845
2025-12-17	41.900	42.200	41.785	42.020	41.128	3,616,505
2025-12-16	42.750	43.000	41.945	42.240	41.343	3,984,609
2025-12-15	41.870	42.240	41.870	42.200	41.304	2,423,379
2025-12-12	41.700	42.285	41.600	42.130	41.235	3,689,150
2025-12-11	41.060	41.490	40.990	41.380	40.501	4,211,501
2025-12-10	41.260	41.280	40.880	40.960	40.090	3,402,677
2025-12-09	41.000	41.170	40.540	41.010	40.139	3,705,997
2025-12-08	40.490	40.870	40.300	40.600	39.738	3,164,554
2025-12-05	40.400	40.860	40.280	40.860	39.992	2,669,348
2025-12-04	40.500	40.550	40.090	40.510	39.650	3,422,696
2025-12-03	40.010	40.490	39.860	40.420	39.562	4,270,979
2025-12-02	40.040	40.280	39.830	40.160	39.307	3,518,452
2025-12-01	40.130	40.170	39.740	39.850	39.004	2,614,499
2025-11-28	40.310	40.460	40.060	40.100	39.249	3,109,797
2025-11-27	40.470	40.700	40.310	40.500	39.640	2,798,727
2025-11-26	41.020	41.200	40.370	40.380	39.523	5,272,481
2025-11-25	40.920	40.960	40.180	40.630	39.767	3,756,351
2025-11-24	40.560	40.950	40.430	40.670	39.806	6,473,323
2025-11-21	40.350	40.810	40.070	40.560	39.699	4,681,732
2025-11-20	40.330	40.880	40.260	40.880	40.012	3,972,809
2025-11-19	40.380	40.650	40.140	40.320	39.464	3,616,623
2025-11-18	41.280	41.320	40.495	40.600	39.738	6,663,975
2025-11-17	41.570	41.790	41.230	41.470	40.589	2,962,783
2025-11-14	41.650	41.690	41.380	41.480	40.599	3,412,662
2025-11-13	42.600	42.650	41.835	42.200	41.304	3,474,187
2025-11-12	42.800	43.270	42.670	42.670	41.764	3,587,143
2025-11-11	42.500	43.080	42.410	42.700	41.793	6,831,861
2025-11-10	43.530	43.600	43.010	43.270	41.519	5,088,228
2025-11-07	43.080	44.200	43.060	43.440	41.682	9,678,160
2025-11-06	44.890	45.250	42.710	43.060	41.318	7,986,149

← NewerPage 4 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.