National Australia Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	35.810	35.920	34.670	35.110	32.906	13,248,010
2025-02-19	36.510	37.220	36.130	36.300	34.021	12,158,370
2025-02-18	40.680	40.725	39.415	39.510	37.029	4,838,682
2025-02-17	40.690	40.690	39.960	40.520	37.976	4,018,961
2025-02-14	41.600	41.600	40.840	40.990	38.416	3,418,739
2025-02-13	41.120	41.680	41.070	41.240	38.651	3,699,509
2025-02-12	40.680	41.200	40.450	41.110	38.529	3,746,374
2025-02-11	40.440	40.700	40.330	40.430	37.892	2,989,393
2025-02-10	40.060	40.660	40.050	40.540	37.995	2,983,238
2025-02-07	40.300	40.700	40.050	40.700	38.145	3,247,223
2025-02-06	39.890	40.480	39.800	40.380	37.845	4,882,861
2025-02-05	39.340	39.440	39.180	39.390	36.917	3,226,119
2025-02-04	39.590	39.690	39.120	39.120	36.664	2,692,885
2025-02-03	39.390	39.560	39.100	39.220	36.757	3,036,917
2025-01-31	39.890	40.200	39.780	40.140	37.620	4,622,744
2025-01-30	39.630	40.040	39.580	39.900	37.395	2,237,579
2025-01-29	39.780	40.140	39.490	39.490	37.011	3,577,316
2025-01-28	39.500	39.970	39.400	39.820	37.320	3,646,003
2025-01-24	39.340	39.500	39.210	39.400	36.926	2,339,492
2025-01-23	39.090	39.320	39.000	39.160	36.701	2,831,636
2025-01-22	39.090	39.335	38.950	39.260	36.795	2,687,108
2025-01-21	38.350	39.200	38.190	38.870	36.429	2,788,615
2025-01-20	37.910	38.100	37.680	38.080	35.689	1,991,329
2025-01-17	38.340	38.370	37.750	37.780	35.408	3,957,084
2025-01-16	38.020	38.575	38.020	38.450	36.036	4,743,248
2025-01-15	37.520	37.600	37.220	37.400	35.052	2,011,156
2025-01-14	37.500	37.500	36.950	37.180	34.846	1,649,249
2025-01-13	37.370	37.550	36.850	37.220	34.883	2,388,876
2025-01-10	38.420	38.560	37.640	37.950	35.567	2,112,018
2025-01-09	38.210	38.530	38.200	38.360	35.951	2,950,947
2025-01-08	37.640	38.950	37.610	38.510	36.092	4,739,373
2025-01-07	37.790	38.070	37.710	37.820	35.445	2,676,435
2025-01-06	37.800	37.960	37.550	37.830	35.455	2,529,205
2025-01-03	37.550	37.650	37.210	37.550	35.192	1,818,571
2025-01-02	37.100	37.340	36.990	37.240	34.902	1,593,485
2024-12-31	37.210	37.340	37.070	37.100	34.771	1,862,466
2024-12-30	37.360	37.540	37.180	37.400	35.052	1,656,423
2024-12-27	37.400	37.700	37.260	37.580	35.220	1,822,029
2024-12-24	37.200	37.480	37.100	37.390	35.042	1,210,674
2024-12-23	36.580	37.160	36.510	37.140	34.808	2,256,752
2024-12-20	36.940	36.960	36.260	36.370	34.086	10,463,280
2024-12-19	37.120	37.510	37.000	37.200	34.864	5,890,134
2024-12-18	38.240	38.340	37.980	37.990	35.605	2,837,850
2024-12-17	37.800	38.300	37.650	38.190	35.792	3,361,515
2024-12-16	37.570	37.835	37.510	37.640	35.277	2,481,412
2024-12-13	37.300	37.690	37.270	37.570	35.211	1,968,673
2024-12-12	37.650	37.940	37.500	37.620	35.258	2,510,138
2024-12-11	37.660	37.740	37.430	37.590	35.230	2,780,359
2024-12-10	38.030	38.150	37.580	37.640	35.277	4,043,240
2024-12-09	38.460	38.730	38.250	38.730	36.298	3,074,695
2024-12-06	38.870	38.980	38.720	38.800	36.364	2,535,519
2024-12-05	39.300	39.360	38.900	38.940	36.495	2,453,036
2024-12-04	39.280	39.360	38.980	39.060	36.608	2,699,846
2024-12-03	39.720	39.960	39.570	39.600	37.114	3,891,267
2024-12-02	39.200	39.420	39.030	39.300	36.832	2,860,148
2024-11-29	39.290	39.410	39.090	39.100	36.645	4,127,385
2024-11-28	39.550	39.700	39.450	39.530	37.048	2,822,194
2024-11-27	39.540	39.600	39.030	39.190	36.729	4,032,261
2024-11-26	39.720	39.750	38.830	39.140	36.683	4,069,590
2024-11-25	40.250	40.270	39.610	39.610	37.123	6,454,869

← NewerPage 8 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.