National Australia Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	40.250	40.270	39.610	39.610	37.123	6,454,869
2024-11-22	39.750	40.070	39.700	40.070	37.554	5,596,109
2024-11-21	39.480	39.770	39.340	39.510	37.029	3,726,338
2024-11-20	39.490	39.600	39.160	39.320	36.851	2,732,313
2024-11-19	39.180	39.890	38.970	39.540	37.057	4,909,641
2024-11-18	38.930	39.190	38.490	39.160	36.701	3,601,523
2024-11-15	38.800	39.220	38.560	39.220	36.757	4,332,850
2024-11-14	38.580	38.850	38.420	38.700	36.270	3,077,141
2024-11-13	38.230	38.410	37.915	38.300	35.895	4,350,066
2024-11-12	39.000	39.280	38.560	38.800	36.364	5,996,482
2024-11-11	39.780	39.990	39.570	39.990	36.676	5,579,908
2024-11-08	39.500	39.800	39.180	39.650	36.364	5,303,328
2024-11-07	38.480	39.400	37.910	39.330	36.070	7,856,748
2024-11-06	39.090	39.270	38.880	39.250	35.997	2,600,301
2024-11-05	38.520	38.680	38.340	38.640	35.438	2,248,736
2024-11-04	38.580	38.830	38.220	38.710	35.502	3,172,738
2024-11-01	38.330	38.360	37.930	38.210	35.043	3,279,912
2024-10-31	38.530	38.920	38.330	38.800	35.584	4,623,693
2024-10-30	38.880	38.890	38.300	38.460	35.272	2,378,605
2024-10-29	38.750	39.140	38.700	38.910	35.685	4,134,899
2024-10-28	39.050	39.120	38.610	38.670	35.465	2,525,270
2024-10-25	38.900	39.750	38.730	38.950	35.722	2,470,155
2024-10-24	38.570	39.080	38.410	38.900	35.676	2,658,246
2024-10-23	38.660	38.720	38.400	38.620	35.419	1,850,448
2024-10-22	38.980	39.060	38.520	38.580	35.383	2,789,192
2024-10-21	39.420	39.670	39.180	39.420	36.153	3,540,120
2024-10-18	39.140	39.330	38.910	39.180	35.933	5,482,768
2024-10-17	38.950	39.120	38.830	39.120	35.878	4,964,070
2024-10-16	38.040	38.480	38.000	38.450	35.263	3,865,016
2024-10-15	37.930	38.390	37.840	38.180	35.016	3,382,961
2024-10-14	37.550	37.630	37.220	37.630	34.511	2,086,489
2024-10-11	37.240	37.470	37.040	37.280	34.190	2,266,568
2024-10-10	37.520	37.740	37.190	37.290	34.199	3,730,713
2024-10-09	37.520	37.720	37.300	37.460	34.355	2,658,539
2024-10-08	37.120	37.480	36.930	37.270	34.181	3,074,827
2024-10-07	36.900	37.250	36.620	37.120	34.044	2,398,482
2024-10-04	36.760	36.790	36.380	36.430	33.411	3,274,424
2024-10-03	37.200	37.200	36.830	37.000	33.934	2,843,347
2024-10-02	36.920	37.250	36.760	36.980	33.915	3,348,409
2024-10-01	37.350	37.420	36.900	37.130	34.053	4,370,593
2024-09-30	37.040	37.530	37.030	37.350	34.254	6,789,973
2024-09-27	37.080	37.290	36.880	36.940	33.878	4,554,869
2024-09-26	37.850	38.010	37.580	37.610	34.493	4,941,491
2024-09-25	38.490	38.490	37.160	37.480	34.374	7,306,494
2024-09-24	39.650	39.830	38.290	38.500	35.309	5,337,711
2024-09-23	39.450	39.770	39.320	39.700	36.410	2,425,216
2024-09-20	39.660	39.770	39.360	39.670	36.382	12,534,110
2024-09-19	39.750	39.750	39.200	39.500	36.226	7,331,750
2024-09-18	38.910	39.420	38.820	39.420	36.153	5,102,253
2024-09-17	38.900	38.900	38.600	38.860	35.639	2,220,148
2024-09-16	38.500	38.810	38.340	38.780	35.566	3,792,159
2024-09-13	39.000	39.070	38.070	38.280	35.107	4,780,929
2024-09-12	38.680	38.780	38.480	38.760	35.548	6,090,940
2024-09-11	38.890	39.000	38.130	38.380	35.199	3,617,429
2024-09-10	39.150	39.400	38.950	38.950	35.722	2,889,808
2024-09-09	38.400	38.930	38.400	38.930	35.704	3,911,396
2024-09-06	38.640	39.050	38.540	39.050	35.814	4,166,943
2024-09-05	38.290	38.610	38.210	38.500	35.309	4,833,345
2024-09-04	38.510	38.530	37.530	37.950	34.805	5,226,560
2024-09-03	38.550	38.970	38.450	38.920	35.694	2,721,576

← NewerPage 9 of 22 · 1,266 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.