National Australia Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	44.130	44.535	43.980	44.530	42.728	7,009,248
2025-11-04	44.100	44.280	43.700	43.790	42.018	3,200,672
2025-11-03	43.380	44.120	43.220	44.010	42.229	4,631,935
2025-10-31	43.820	44.280	43.510	43.620	41.855	3,981,875
2025-10-30	43.150	43.980	43.130	43.650	41.884	3,866,973
2025-10-29	44.500	44.640	43.430	43.440	41.682	4,251,061
2025-10-28	44.000	44.870	43.950	44.620	42.815	4,773,796
2025-10-27	43.600	43.990	43.320	43.540	41.778	2,953,245
2025-10-24	43.430	43.470	42.840	43.250	41.500	4,775,786
2025-10-23	43.460	43.540	43.150	43.380	41.625	3,299,763
2025-10-22	43.750	43.880	43.520	43.690	41.922	3,443,135
2025-10-21	43.750	43.860	43.170	43.610	41.846	3,252,706
2025-10-20	43.600	43.790	43.200	43.750	41.980	2,858,077
2025-10-17	43.210	43.790	43.130	43.300	41.548	5,790,372
2025-10-16	43.840	44.210	43.520	43.670	41.903	4,359,183
2025-10-15	43.190	43.590	43.010	43.560	41.798	2,753,251
2025-10-14	43.100	43.140	42.120	42.760	41.030	4,723,702
2025-10-13	43.920	44.040	42.930	43.210	41.462	3,708,117
2025-10-10	43.870	44.040	43.660	44.020	42.239	3,275,259
2025-10-09	44.310	44.310	43.590	43.770	41.999	5,228,961
2025-10-08	44.430	44.680	44.265	44.390	42.594	2,647,797
2025-10-07	44.600	44.875	44.195	44.560	42.757	5,078,389
2025-10-06	44.600	44.870	44.460	44.670	42.863	1,474,566
2025-10-03	44.280	44.660	44.110	44.600	42.795	2,101,283
2025-10-02	44.100	44.685	44.020	44.420	42.623	2,823,819
2025-10-01	44.120	44.200	43.640	44.010	42.229	3,021,464
2025-09-30	44.180	44.260	43.900	44.150	42.364	3,374,151
2025-09-29	43.880	44.410	43.800	44.290	42.498	3,158,361
2025-09-26	43.210	43.750	43.040	43.640	41.874	3,362,767
2025-09-25	42.870	43.365	42.670	43.220	41.471	6,087,117
2025-09-24	43.860	43.990	42.810	43.100	41.356	4,430,308
2025-09-23	43.550	44.400	43.460	44.090	42.306	4,136,244
2025-09-22	43.800	44.200	43.515	43.650	41.884	3,120,709
2025-09-19	43.430	43.900	43.340	43.790	42.018	13,761,540
2025-09-18	43.420	43.830	43.310	43.360	41.606	6,888,036
2025-09-17	43.930	43.990	43.350	43.420	41.663	4,317,228
2025-09-16	43.890	44.240	43.640	44.090	42.306	4,101,746
2025-09-15	43.390	44.000	43.280	43.790	42.018	2,883,344
2025-09-12	43.440	43.670	43.300	43.540	41.778	3,437,770
2025-09-11	43.120	43.180	42.820	43.020	41.279	2,844,959
2025-09-10	42.950	43.540	42.840	43.410	41.654	4,222,115
2025-09-09	42.750	42.970	42.340	42.780	41.049	3,414,583
2025-09-08	42.880	43.080	42.560	42.840	41.107	3,193,351
2025-09-05	43.020	43.500	43.000	43.170	41.423	3,920,964
2025-09-04	42.320	42.970	42.210	42.810	41.078	3,329,425
2025-09-03	42.710	42.850	41.680	41.970	40.272	7,328,384
2025-09-02	42.570	43.410	42.490	42.960	41.222	4,120,325
2025-09-01	42.560	42.880	42.330	42.540	40.819	2,091,737
2025-08-29	42.700	42.790	42.320	42.790	41.059	5,539,570
2025-08-28	42.450	42.940	42.200	42.940	41.203	3,057,355
2025-08-27	42.040	42.210	41.870	41.950	40.253	2,095,137
2025-08-26	41.630	42.130	41.530	41.860	40.166	4,327,219
2025-08-25	42.690	42.880	41.710	41.710	40.022	5,548,367
2025-08-22	42.100	42.780	42.090	42.470	40.752	7,484,052
2025-08-21	42.350	42.750	41.980	42.390	40.675	7,218,072
2025-08-20	40.790	42.080	40.600	42.030	40.329	7,818,572
2025-08-19	40.350	40.830	40.325	40.540	38.900	4,417,906
2025-08-18	38.700	40.300	38.650	40.230	38.602	6,429,112
2025-08-15	38.970	39.350	38.760	39.190	37.604	5,890,198
2025-08-14	38.500	39.470	38.410	38.880	37.307	6,131,679

← NewerPage 5 of 22 · 1,267 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.