National Australia Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	37.240	37.840	37.150	37.210	35.704	6,370,671
2025-05-19	36.850	37.080	36.560	36.840	35.349	3,580,274
2025-05-16	37.310	37.450	36.800	37.010	35.513	6,623,892
2025-05-15	36.250	36.700	36.130	36.590	35.110	5,045,980
2025-05-14	35.930	36.100	35.470	36.100	34.639	5,498,259
2025-05-13	35.900	36.250	35.540	35.610	34.169	4,177,149
2025-05-12	35.940	36.000	35.510	35.690	34.246	6,327,838
2025-05-09	36.260	36.880	36.210	36.530	34.236	5,050,453
2025-05-08	35.820	36.620	35.650	36.370	34.086	6,859,975
2025-05-07	36.350	36.840	35.670	35.870	33.618	8,921,927
2025-05-06	35.850	35.850	35.220	35.300	33.084	4,410,417
2025-05-05	36.610	36.610	35.640	35.850	33.599	5,203,956
2025-05-02	35.950	36.570	35.900	36.490	34.199	4,570,861
2025-05-01	36.100	36.170	35.830	36.000	33.740	3,431,158
2025-04-30	35.990	36.180	35.830	36.130	33.862	7,847,580
2025-04-29	35.730	36.040	35.710	35.950	33.693	4,476,943
2025-04-28	35.800	36.070	35.680	35.700	33.459	6,204,984
2025-04-24	34.920	35.375	34.800	35.110	32.906	4,412,443
2025-04-23	34.720	34.980	34.605	34.900	32.709	5,351,740
2025-04-22	33.800	34.150	33.560	33.830	31.706	5,282,973
2025-04-17	34.150	34.200	33.940	33.990	31.856	2,930,980
2025-04-16	33.850	34.230	33.770	34.120	31.978	3,659,562
2025-04-15	33.350	33.990	33.320	33.770	31.650	3,635,626
2025-04-14	33.400	33.700	33.260	33.550	31.444	3,727,643
2025-04-11	32.750	33.380	32.530	33.240	31.153	8,047,094
2025-04-10	34.400	34.480	33.720	33.820	31.697	6,834,144
2025-04-09	31.900	33.140	31.900	32.250	30.225	6,491,242
2025-04-08	32.300	32.690	31.830	32.490	30.450	6,253,563
2025-04-07	31.810	32.590	31.130	32.190	30.169	7,505,056
2025-04-04	33.710	34.260	33.520	33.700	31.584	6,566,339
2025-04-03	33.740	34.220	33.540	34.180	32.034	4,064,222
2025-04-02	34.740	34.880	34.480	34.600	32.428	3,867,225
2025-04-01	34.060	34.380	33.960	34.380	32.221	3,827,095
2025-03-31	33.640	34.190	33.550	34.020	31.884	4,940,548
2025-03-28	34.000	34.250	33.820	34.170	32.025	3,411,296
2025-03-27	33.620	34.100	33.560	34.100	31.959	6,091,193
2025-03-26	33.970	34.280	33.890	33.980	31.847	4,214,234
2025-03-25	34.140	34.390	33.710	33.750	31.631	4,691,013
2025-03-24	33.230	33.910	33.180	33.910	31.781	4,515,383
2025-03-21	33.130	33.430	32.990	33.180	31.097	11,440,650
2025-03-20	32.710	33.210	32.710	33.090	31.012	8,716,437
2025-03-19	32.500	32.830	32.360	32.650	30.600	5,734,374
2025-03-18	33.300	33.380	32.470	32.590	30.544	5,761,159
2025-03-17	33.550	33.650	32.880	33.240	31.153	5,393,517
2025-03-14	33.170	33.630	33.020	33.300	31.209	4,067,924
2025-03-13	33.350	33.550	33.160	33.210	31.125	4,922,735
2025-03-12	33.550	33.830	33.060	33.380	31.284	6,930,766
2025-03-11	33.600	34.310	33.530	34.100	31.959	5,493,308
2025-03-10	34.250	34.300	34.050	34.070	31.931	3,170,204
2025-03-07	34.250	34.580	33.900	34.260	32.109	5,534,116
2025-03-06	34.510	34.640	34.280	34.590	32.418	4,890,180
2025-03-05	34.750	34.870	34.270	34.550	32.381	4,465,136
2025-03-04	35.080	35.110	34.850	35.050	32.849	3,124,791
2025-03-03	35.490	35.630	35.080	35.320	33.102	4,036,756
2025-02-28	35.320	35.580	35.140	35.300	33.084	11,054,360
2025-02-27	35.580	35.580	35.130	35.450	33.224	4,284,354
2025-02-26	35.390	35.620	34.950	35.530	33.299	5,757,510
2025-02-25	35.600	35.690	35.130	35.390	33.168	5,472,647
2025-02-24	35.000	35.900	34.830	35.900	33.646	5,633,967
2025-02-21	35.310	35.490	34.800	35.080	32.877	8,963,897

← NewerPage 7 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.