National Australia Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	39.200	39.200	38.030	38.160	36.616	5,058,575
2025-08-12	38.900	39.190	38.745	39.190	37.604	3,766,227
2025-08-11	38.600	39.000	38.450	38.820	37.249	3,163,945
2025-08-08	38.600	38.760	38.330	38.490	36.933	2,889,322
2025-08-07	38.820	38.940	38.540	38.820	37.249	3,375,437
2025-08-06	38.800	39.020	38.710	38.990	37.412	2,957,697
2025-08-05	38.470	38.870	38.370	38.800	37.230	3,317,069
2025-08-04	38.070	38.350	37.800	38.190	36.645	2,607,571
2025-08-01	38.470	38.560	38.155	38.440	36.885	4,453,119
2025-07-31	38.330	38.910	38.280	38.910	37.336	5,000,395
2025-07-30	38.100	38.670	37.960	38.470	36.914	4,842,046
2025-07-29	37.750	38.200	37.350	38.200	36.654	3,600,326
2025-07-28	37.520	37.860	37.520	37.760	36.232	1,476,581
2025-07-25	37.550	37.650	37.140	37.510	35.992	2,638,917
2025-07-24	37.490	37.690	37.310	37.660	36.136	3,609,815
2025-07-23	37.290	37.440	36.910	37.200	35.695	4,958,938
2025-07-22	38.280	38.370	37.120	37.220	35.714	5,936,407
2025-07-21	39.020	39.090	38.030	38.250	36.702	2,656,390
2025-07-18	38.820	39.440	38.750	39.190	37.604	6,616,992
2025-07-17	38.410	38.780	38.280	38.700	37.134	6,989,530
2025-07-16	39.330	39.400	38.270	38.270	36.722	7,036,803
2025-07-15	39.900	40.100	39.500	39.610	38.007	4,141,559
2025-07-14	39.520	39.850	39.520	39.660	38.055	2,915,208
2025-07-11	39.600	39.840	39.380	39.610	38.007	2,931,783
2025-07-10	39.550	39.890	39.370	39.740	38.132	2,805,651
2025-07-09	39.190	39.500	38.960	39.300	37.710	2,112,555
2025-07-08	39.000	39.570	38.880	39.290	37.700	2,929,943
2025-07-07	39.180	39.420	38.820	39.040	37.460	1,828,716
2025-07-04	38.920	39.180	38.920	39.150	37.566	2,095,819
2025-07-03	39.000	39.115	38.620	38.910	37.336	3,760,967
2025-07-02	39.800	39.950	38.920	39.330	37.739	5,752,273
2025-07-01	39.300	39.750	39.300	39.700	38.094	3,936,657
2025-06-30	39.360	39.760	39.300	39.360	37.768	3,815,085
2025-06-27	40.140	40.240	39.230	39.260	37.672	3,591,017
2025-06-26	40.000	40.150	39.795	39.890	38.276	3,046,950
2025-06-25	39.770	40.230	39.610	40.050	38.430	4,108,257
2025-06-24	39.170	39.770	39.110	39.750	38.142	4,583,708
2025-06-23	38.650	38.930	38.320	38.880	37.307	2,424,833
2025-06-20	39.110	39.320	38.470	38.910	37.336	11,526,790
2025-06-19	39.000	39.330	38.820	39.120	37.537	3,713,059
2025-06-18	38.780	38.960	38.580	38.710	37.144	2,974,040
2025-06-17	38.750	39.030	38.720	38.800	37.230	2,899,331
2025-06-16	38.750	38.970	38.530	38.940	37.364	3,104,177
2025-06-13	38.900	38.970	38.700	38.870	37.297	3,707,941
2025-06-12	39.250	39.360	38.880	38.990	37.412	3,439,771
2025-06-11	39.460	39.500	38.980	39.070	37.489	2,726,063
2025-06-10	38.700	39.340	38.620	39.170	37.585	3,942,623
2025-06-06	38.530	38.780	38.480	38.580	37.019	3,035,620
2025-06-05	38.640	38.680	38.300	38.510	36.952	3,341,854
2025-06-04	38.370	38.660	38.260	38.600	37.038	3,929,209
2025-06-03	37.900	38.190	37.790	38.190	36.645	3,646,079
2025-06-02	37.870	37.910	37.470	37.740	36.213	3,161,412
2025-05-30	37.570	38.000	37.500	38.000	36.463	12,479,390
2025-05-29	37.650	37.750	37.390	37.500	35.983	2,802,142
2025-05-28	37.800	37.900	37.280	37.340	35.829	3,057,573
2025-05-27	37.430	37.820	37.240	37.750	36.223	3,416,676
2025-05-26	37.550	37.700	37.250	37.400	35.887	2,652,256
2025-05-23	37.580	37.940	37.500	37.700	36.175	3,602,528
2025-05-22	37.190	37.430	37.050	37.370	35.858	5,310,437
2025-05-21	37.440	38.180	37.410	37.640	36.117	7,027,005

← NewerPage 6 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.