National Australia Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	45.28	46.08	44.72	46.08	46.08	-1.58%	6,705,296
Mar 6, 2026	46.91	47.20	46.48	46.82	46.82	-1.08%	3,798,053
Mar 5, 2026	47.49	47.78	47.21	47.33	47.33	1.39%	4,612,467
Mar 4, 2026	47.12	47.48	46.61	46.68	46.68	-2.02%	4,391,326
Mar 3, 2026	47.74	48.25	47.51	47.64	47.64	0.04%	3,419,212
Mar 2, 2026	47.96	48.06	47.04	47.62	47.62	-2.86%	4,338,579
Feb 27, 2026	49.05	49.45	48.83	49.02	49.02	-0.04%	6,896,570
Feb 26, 2026	49.10	49.35	48.51	49.04	49.04	-0.12%	3,296,071
Feb 25, 2026	48.40	49.13	48.32	49.10	49.10	1.51%	6,169,756
Feb 24, 2026	47.78	48.49	47.58	48.37	48.37	1.04%	4,754,328
Feb 23, 2026	48.37	48.73	47.58	47.87	47.87	-0.93%	3,542,602
Feb 20, 2026	48.17	48.43	47.85	48.32	48.32	0.08%	7,277,804
Feb 19, 2026	48.16	48.68	47.14	48.28	48.28	2.42%	7,386,892
Feb 18, 2026	47.20	47.96	46.90	47.14	47.14	3.97%	6,047,953
Feb 17, 2026	45.32	45.81	45.26	45.34	45.34	-0.44%	3,161,514
Feb 16, 2026	45.95	46.15	45.35	45.54	45.54	-1.02%	2,393,347
Feb 13, 2026	46.55	46.73	45.75	46.01	46.01	-1.14%	4,061,692
Feb 12, 2026	45.70	47.25	45.52	46.54	46.54	2.31%	7,568,554
Feb 11, 2026	44.32	45.49	44.21	45.49	45.49	3.43%	5,798,507
Feb 10, 2026	43.88	44.28	43.65	43.98	43.98	-0.02%	2,795,218
Feb 9, 2026	43.50	44.14	43.36	43.99	43.99	1.45%	2,504,770
Feb 6, 2026	43.70	44.05	43.08	43.36	43.36	-1.57%	4,379,814
Feb 5, 2026	43.93	44.10	43.67	44.05	44.05	0.27%	4,490,432
Feb 4, 2026	42.41	43.94	42.26	43.93	43.93	2.07%	4,437,850
Feb 3, 2026	43.60	43.65	42.93	43.04	43.04	0.19%	2,878,920
Feb 2, 2026	43.55	43.98	42.85	42.96	42.96	-0.95%	3,633,186
Jan 30, 2026	43.48	43.55	43.00	43.37	43.37	0.72%	5,168,289
Jan 29, 2026	43.00	43.16	42.77	43.06	43.06	0.44%	4,670,588
Jan 28, 2026	42.88	43.12	42.66	42.87	42.87	-0.02%	4,639,792
Jan 27, 2026	42.50	43.15	42.42	42.88	42.88	1.25%	4,129,714
Jan 23, 2026	42.16	42.50	42.03	42.35	42.35	-0.19%	2,897,195
Jan 22, 2026	41.84	42.50	41.59	42.43	42.43	3.04%	3,146,801
Jan 21, 2026	41.35	41.58	41.02	41.18	41.18	-1.62%	3,168,279
Jan 20, 2026	42.11	42.21	41.53	41.86	41.86	-0.85%	2,331,465
Jan 19, 2026	42.66	42.75	41.99	42.22	42.22	-1.05%	2,037,157
Jan 16, 2026	42.11	42.80	42.05	42.67	42.67	0.73%	3,545,682
Jan 15, 2026	42.40	42.40	41.75	42.36	42.36	1.07%	2,584,648
Jan 14, 2026	42.20	42.85	41.33	41.91	41.91	-1.13%	3,681,354
Jan 13, 2026	41.37	42.58	41.37	42.39	42.39	1.85%	3,389,269
Jan 12, 2026	40.96	41.87	40.89	41.62	41.62	1.46%	2,353,859
Jan 9, 2026	41.10	41.28	40.60	41.02	41.02	-0.19%	2,304,779
Jan 8, 2026	41.06	41.14	40.72	41.10	41.10	1.01%	2,917,505
Jan 7, 2026	41.33	41.50	40.69	40.69	40.69	-2.02%	3,237,463
Jan 6, 2026	42.52	42.54	41.19	41.53	41.53	-2.37%	3,448,843
Jan 5, 2026	42.40	42.62	42.25	42.54	42.54	0.33%	2,177,112
Jan 2, 2026	42.27	42.49	42.15	42.40	42.40	0.21%	1,362,262
Dec 31, 2025	42.40	42.41	41.98	42.31	42.31	-0.07%	1,920,429
Dec 30, 2025	42.41	42.63	42.21	42.34	42.34	0.43%	1,549,799
Dec 29, 2025	42.40	42.48	42.13	42.16	42.16	-0.64%	1,951,621
Dec 24, 2025	42.47	42.47	42.05	42.43	42.43	-0.21%	1,384,427
Dec 23, 2025	42.10	42.74	41.89	42.52	42.52	0.93%	2,680,872
Dec 22, 2025	42.20	42.29	41.82	42.13	42.13	-0.02%	3,201,146
Dec 19, 2025	41.95	42.50	41.93	42.14	42.14	0.84%	10,464,380
Dec 18, 2025	42.08	42.08	41.71	41.79	41.79	-0.55%	4,778,845
Dec 17, 2025	41.90	42.20	41.79	42.02	42.02	-0.52%	3,585,107
Dec 16, 2025	42.75	43.00	41.95	42.24	42.24	0.09%	3,563,833
Dec 15, 2025	41.87	42.24	41.87	42.20	42.20	0.17%	2,423,379
Dec 12, 2025	41.70	42.29	41.60	42.13	42.13	1.81%	3,668,639
Dec 11, 2025	41.06	41.49	40.99	41.38	41.38	1.03%	4,211,501
Dec 10, 2025	41.26	41.28	40.88	40.96	40.96	-0.12%	3,105,843
Dec 9, 2025	41.00	41.17	40.54	41.01	41.01	1.01%	3,647,629
Dec 8, 2025	40.49	40.87	40.30	40.60	40.60	-0.64%	3,161,913
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