National Australia Bank Limited (ASX:NAB)
Australia
· Delayed Price · Currency is AUD 40.86
+0.35 (0.86%)
At close: Dec 5, 2025
National Australia Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.40 | 40.86 | 40.28 | 40.86 | 40.86 | 0.86% | 2,620,904 |
| Dec 4, 2025 | 40.50 | 40.55 | 40.09 | 40.51 | 40.51 | 0.22% | 3,422,696 |
| Dec 3, 2025 | 40.01 | 40.49 | 39.86 | 40.42 | 40.42 | 0.65% | 4,270,979 |
| Dec 2, 2025 | 40.04 | 40.28 | 39.83 | 40.16 | 40.16 | 0.78% | 3,518,452 |
| Dec 1, 2025 | 40.13 | 40.17 | 39.74 | 39.85 | 39.85 | -0.62% | 2,614,499 |
| Nov 28, 2025 | 40.31 | 40.46 | 40.06 | 40.10 | 40.10 | -0.99% | 3,109,797 |
| Nov 27, 2025 | 40.47 | 40.70 | 40.31 | 40.50 | 40.50 | 0.30% | 2,798,727 |
| Nov 26, 2025 | 41.02 | 41.20 | 40.37 | 40.38 | 40.38 | -0.62% | 5,272,481 |
| Nov 25, 2025 | 40.92 | 40.96 | 40.18 | 40.63 | 40.63 | -0.10% | 3,756,351 |
| Nov 24, 2025 | 40.56 | 40.95 | 40.43 | 40.67 | 40.67 | 0.27% | 5,800,117 |
| Nov 21, 2025 | 40.35 | 40.81 | 40.07 | 40.56 | 40.56 | -0.78% | 4,681,732 |
| Nov 20, 2025 | 40.33 | 40.88 | 40.26 | 40.88 | 40.88 | 1.39% | 3,972,809 |
| Nov 19, 2025 | 40.38 | 40.65 | 40.14 | 40.32 | 40.32 | -0.69% | 3,616,623 |
| Nov 18, 2025 | 41.28 | 41.32 | 40.50 | 40.60 | 40.60 | -2.10% | 6,663,975 |
| Nov 17, 2025 | 41.57 | 41.79 | 41.23 | 41.47 | 41.47 | -0.02% | 2,962,783 |
| Nov 14, 2025 | 41.65 | 41.69 | 41.38 | 41.48 | 41.48 | -1.71% | 3,412,662 |
| Nov 13, 2025 | 42.60 | 42.65 | 41.84 | 42.20 | 42.20 | -1.10% | 3,474,187 |
| Nov 12, 2025 | 42.80 | 43.27 | 42.67 | 42.67 | 42.67 | -0.07% | 3,587,143 |
| Nov 11, 2025 | 42.50 | 43.08 | 42.41 | 42.70 | 42.70 | -1.32% | 6,831,861 |
| Nov 10, 2025 | 43.53 | 43.60 | 43.01 | 43.27 | 42.42 | -0.39% | 5,088,228 |
| Nov 7, 2025 | 43.08 | 44.20 | 43.06 | 43.44 | 42.59 | 0.88% | 9,678,160 |
| Nov 6, 2025 | 44.89 | 45.25 | 42.71 | 43.06 | 42.21 | -3.30% | 7,986,149 |
| Nov 5, 2025 | 44.13 | 44.54 | 43.98 | 44.53 | 43.66 | 1.69% | 7,009,248 |
| Nov 4, 2025 | 44.10 | 44.28 | 43.70 | 43.79 | 42.93 | -0.50% | 3,200,672 |
| Nov 3, 2025 | 43.38 | 44.12 | 43.22 | 44.01 | 43.15 | 0.89% | 4,631,935 |
| Oct 31, 2025 | 43.82 | 44.28 | 43.51 | 43.62 | 42.76 | -0.07% | 3,981,875 |
| Oct 30, 2025 | 43.15 | 43.98 | 43.13 | 43.65 | 42.79 | 0.48% | 3,866,973 |
| Oct 29, 2025 | 44.50 | 44.64 | 43.43 | 43.44 | 42.59 | -2.64% | 4,251,061 |
| Oct 28, 2025 | 44.00 | 44.87 | 43.95 | 44.62 | 43.74 | 2.48% | 4,773,796 |
| Oct 27, 2025 | 43.60 | 43.99 | 43.32 | 43.54 | 42.68 | 0.67% | 2,953,245 |
| Oct 24, 2025 | 43.43 | 43.47 | 42.84 | 43.25 | 42.40 | -0.30% | 4,775,786 |
| Oct 23, 2025 | 43.46 | 43.54 | 43.15 | 43.38 | 42.53 | -0.71% | 3,299,763 |
| Oct 22, 2025 | 43.75 | 43.88 | 43.52 | 43.69 | 42.83 | 0.18% | 3,443,135 |
| Oct 21, 2025 | 43.75 | 43.86 | 43.17 | 43.61 | 42.75 | -0.32% | 3,252,706 |
| Oct 20, 2025 | 43.60 | 43.79 | 43.20 | 43.75 | 42.89 | 1.04% | 2,858,077 |
| Oct 17, 2025 | 43.21 | 43.79 | 43.13 | 43.30 | 42.45 | -0.85% | 5,790,372 |
| Oct 16, 2025 | 43.84 | 44.21 | 43.52 | 43.67 | 42.81 | 0.25% | 4,359,183 |
| Oct 15, 2025 | 43.19 | 43.59 | 43.01 | 43.56 | 42.70 | 1.87% | 2,753,251 |
| Oct 14, 2025 | 43.10 | 43.14 | 42.12 | 42.76 | 41.92 | -1.04% | 4,723,702 |
| Oct 13, 2025 | 43.92 | 44.04 | 42.93 | 43.21 | 42.36 | -1.84% | 3,708,117 |
| Oct 10, 2025 | 43.87 | 44.04 | 43.66 | 44.02 | 43.16 | 0.57% | 3,275,259 |
| Oct 9, 2025 | 44.31 | 44.31 | 43.59 | 43.77 | 42.91 | -1.40% | 5,228,961 |
| Oct 8, 2025 | 44.43 | 44.68 | 44.27 | 44.39 | 43.52 | -0.38% | 2,647,797 |
| Oct 7, 2025 | 44.60 | 44.88 | 44.20 | 44.56 | 43.68 | -0.25% | 5,078,389 |
| Oct 6, 2025 | 44.60 | 44.87 | 44.46 | 44.67 | 43.79 | 0.16% | 1,474,566 |
| Oct 3, 2025 | 44.28 | 44.66 | 44.11 | 44.60 | 43.72 | 0.41% | 2,101,283 |
| Oct 2, 2025 | 44.10 | 44.69 | 44.02 | 44.42 | 43.55 | 0.93% | 2,823,819 |
| Oct 1, 2025 | 44.12 | 44.20 | 43.64 | 44.01 | 43.15 | -0.32% | 3,021,464 |
| Sep 30, 2025 | 44.18 | 44.26 | 43.90 | 44.15 | 43.28 | -0.32% | 3,374,151 |
| Sep 29, 2025 | 43.88 | 44.41 | 43.80 | 44.29 | 43.42 | 1.49% | 3,158,361 |
| Sep 26, 2025 | 43.21 | 43.75 | 43.04 | 43.64 | 42.78 | 0.97% | 3,362,767 |
| Sep 25, 2025 | 42.87 | 43.37 | 42.67 | 43.22 | 42.37 | 0.28% | 6,087,117 |
| Sep 24, 2025 | 43.86 | 43.99 | 42.81 | 43.10 | 42.25 | -2.25% | 4,430,308 |
| Sep 23, 2025 | 43.55 | 44.40 | 43.46 | 44.09 | 43.22 | 1.01% | 4,136,244 |
| Sep 22, 2025 | 43.80 | 44.20 | 43.52 | 43.65 | 42.79 | -0.32% | 3,120,709 |
| Sep 19, 2025 | 43.43 | 43.90 | 43.34 | 43.79 | 42.93 | 0.99% | 13,761,540 |
| Sep 18, 2025 | 43.42 | 43.83 | 43.31 | 43.36 | 42.51 | -0.14% | 6,888,036 |
| Sep 17, 2025 | 43.93 | 43.99 | 43.35 | 43.42 | 42.57 | -1.52% | 4,317,228 |
| Sep 16, 2025 | 43.89 | 44.24 | 43.64 | 44.09 | 43.22 | 0.69% | 4,101,746 |
| Sep 15, 2025 | 43.39 | 44.00 | 43.28 | 43.79 | 42.93 | 0.57% | 2,883,344 |
| Sep 12, 2025 | 43.44 | 43.67 | 43.30 | 43.54 | 42.68 | 1.21% | 3,437,770 |
| Sep 11, 2025 | 43.12 | 43.18 | 42.82 | 43.02 | 42.17 | -0.90% | 2,844,959 |
| Sep 10, 2025 | 42.95 | 43.54 | 42.84 | 43.41 | 42.56 | 1.47% | 4,222,115 |
| Sep 9, 2025 | 42.75 | 42.97 | 42.34 | 42.78 | 41.94 | -0.14% | 3,414,583 |
| Sep 8, 2025 | 42.88 | 43.08 | 42.56 | 42.84 | 42.00 | -0.76% | 3,193,351 |
| Sep 5, 2025 | 43.02 | 43.50 | 43.00 | 43.17 | 42.32 | 0.84% | 3,920,964 |
| Sep 4, 2025 | 42.32 | 42.97 | 42.21 | 42.81 | 41.97 | 2.00% | 3,329,425 |
| Sep 3, 2025 | 42.71 | 42.85 | 41.68 | 41.97 | 41.15 | -2.30% | 7,328,384 |
| Sep 2, 2025 | 42.57 | 43.41 | 42.49 | 42.96 | 42.12 | 0.99% | 4,120,325 |
| Sep 1, 2025 | 42.56 | 42.88 | 42.33 | 42.54 | 41.70 | -0.58% | 2,091,737 |
| Aug 29, 2025 | 42.70 | 42.79 | 42.32 | 42.79 | 41.95 | -0.35% | 5,539,570 |
| Aug 28, 2025 | 42.45 | 42.94 | 42.20 | 42.94 | 42.10 | 2.36% | 3,057,355 |
| Aug 27, 2025 | 42.04 | 42.21 | 41.87 | 41.95 | 41.13 | 0.22% | 2,095,137 |
| Aug 26, 2025 | 41.63 | 42.13 | 41.53 | 41.86 | 41.04 | 0.36% | 4,327,219 |
| Aug 25, 2025 | 42.69 | 42.88 | 41.71 | 41.71 | 40.89 | -1.79% | 5,548,367 |
| Aug 22, 2025 | 42.10 | 42.78 | 42.09 | 42.47 | 41.64 | 0.19% | 7,484,052 |
| Aug 21, 2025 | 42.35 | 42.75 | 41.98 | 42.39 | 41.56 | 0.86% | 7,218,072 |
| Aug 20, 2025 | 40.79 | 42.08 | 40.60 | 42.03 | 41.20 | 3.68% | 7,818,572 |
| Aug 19, 2025 | 40.35 | 40.83 | 40.33 | 40.54 | 39.74 | 0.77% | 4,417,906 |
| Aug 18, 2025 | 38.70 | 40.30 | 38.65 | 40.23 | 39.44 | 2.65% | 6,429,112 |
| Aug 15, 2025 | 38.97 | 39.35 | 38.76 | 39.19 | 38.42 | 0.80% | 5,890,198 |
| Aug 14, 2025 | 38.50 | 39.47 | 38.41 | 38.88 | 38.12 | 1.89% | 6,131,679 |
| Aug 13, 2025 | 39.20 | 39.20 | 38.03 | 38.16 | 37.41 | -2.63% | 5,058,575 |
| Aug 12, 2025 | 38.90 | 39.19 | 38.75 | 39.19 | 38.42 | 0.95% | 3,766,227 |
| Aug 11, 2025 | 38.60 | 39.00 | 38.45 | 38.82 | 38.06 | 0.86% | 3,163,945 |
| Aug 8, 2025 | 38.60 | 38.76 | 38.33 | 38.49 | 37.73 | -0.85% | 2,889,322 |
| Aug 7, 2025 | 38.82 | 38.94 | 38.54 | 38.82 | 38.06 | -0.44% | 3,375,437 |
| Aug 6, 2025 | 38.80 | 39.02 | 38.71 | 38.99 | 38.22 | 0.49% | 2,957,697 |
| Aug 5, 2025 | 38.47 | 38.87 | 38.37 | 38.80 | 38.04 | 1.60% | 3,317,069 |
| Aug 4, 2025 | 38.07 | 38.35 | 37.80 | 38.19 | 37.44 | -0.65% | 2,607,571 |
| Aug 1, 2025 | 38.47 | 38.56 | 38.16 | 38.44 | 37.68 | -1.21% | 4,453,119 |
| Jul 31, 2025 | 38.33 | 38.91 | 38.28 | 38.91 | 38.15 | 1.14% | 5,000,395 |
| Jul 30, 2025 | 38.10 | 38.67 | 37.96 | 38.47 | 37.71 | 0.71% | 4,842,046 |
| Jul 29, 2025 | 37.75 | 38.20 | 37.35 | 38.20 | 37.45 | 1.17% | 3,600,326 |
| Jul 28, 2025 | 37.52 | 37.86 | 37.52 | 37.76 | 37.02 | 0.67% | 1,476,581 |
| Jul 25, 2025 | 37.55 | 37.65 | 37.14 | 37.51 | 36.77 | -0.40% | 2,638,917 |
| Jul 24, 2025 | 37.49 | 37.69 | 37.31 | 37.66 | 36.92 | 1.24% | 3,609,815 |
| Jul 23, 2025 | 37.29 | 37.44 | 36.91 | 37.20 | 36.47 | -0.05% | 4,958,938 |
| Jul 22, 2025 | 38.28 | 38.37 | 37.12 | 37.22 | 36.49 | -2.69% | 5,936,407 |
| Jul 21, 2025 | 39.02 | 39.09 | 38.03 | 38.25 | 37.50 | -2.40% | 2,656,390 |