National Australia Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	40.10	40.20	39.63	39.69	-	-1.19%	3,350,718
Apr 28, 2026	40.11	40.17	39.86	40.17	40.17	-0.07%	3,238,374
Apr 27, 2026	39.80	40.21	39.60	40.20	40.20	0.30%	2,135,233
Apr 24, 2026	40.27	40.38	39.66	40.08	40.08	-0.20%	5,119,094
Apr 23, 2026	40.00	40.31	39.60	40.16	40.16	-0.15%	3,862,734
Apr 22, 2026	40.80	41.04	40.18	40.22	40.22	-2.40%	5,729,441
Apr 21, 2026	41.15	41.38	40.69	41.21	41.21	0.46%	6,168,139
Apr 20, 2026	41.20	41.58	40.73	41.02	41.02	-3.60%	9,926,346
Apr 17, 2026	43.00	43.17	42.33	42.55	42.55	-1.98%	7,335,110
Apr 16, 2026	44.30	44.52	43.16	43.41	43.41	-2.49%	5,996,130
Apr 15, 2026	45.45	45.48	44.51	44.52	44.52	-0.38%	4,045,449
Apr 14, 2026	45.37	45.49	44.14	44.69	44.69	-0.58%	3,805,039
Apr 13, 2026	44.79	45.26	44.71	44.95	44.95	-0.90%	3,755,383
Apr 10, 2026	45.14	45.75	45.08	45.36	45.36	-0.31%	3,799,591
Apr 9, 2026	44.67	45.50	44.61	45.50	45.50	2.18%	6,380,014
Apr 8, 2026	44.30	44.79	44.15	44.53	44.53	3.85%	6,731,301
Apr 7, 2026	42.50	43.36	42.23	42.88	42.88	2.58%	4,673,025
Apr 2, 2026	41.80	42.51	41.63	41.80	41.80	-0.29%	5,814,473
Apr 1, 2026	41.94	41.94	41.24	41.92	41.92	1.16%	7,718,003
Mar 31, 2026	41.60	41.77	40.61	41.44	41.44	0.46%	6,512,022
Mar 30, 2026	41.69	41.74	40.39	41.25	41.25	-1.76%	5,117,187
Mar 27, 2026	42.27	42.47	41.90	41.99	41.99	-1.34%	6,114,524
Mar 26, 2026	42.83	42.95	42.16	42.56	42.56	-0.33%	5,286,261
Mar 25, 2026	43.40	43.62	42.62	42.70	42.70	-0.12%	5,531,431
Mar 24, 2026	44.95	45.16	42.75	42.75	42.75	-4.45%	6,774,098
Mar 23, 2026	44.49	45.24	44.19	44.74	44.74	-1.82%	5,166,970
Mar 20, 2026	46.94	47.15	45.42	45.57	45.57	-2.25%	13,963,550
Mar 19, 2026	46.77	47.24	46.60	46.62	46.62	-1.29%	7,363,525
Mar 18, 2026	47.40	47.64	47.11	47.23	47.23	-0.48%	3,635,596
Mar 17, 2026	47.49	47.60	47.15	47.46	47.46	0.85%	2,801,951
Mar 16, 2026	46.90	47.48	46.71	47.06	47.06	-0.11%	3,424,440
Mar 13, 2026	46.30	47.36	46.23	47.11	47.11	1.53%	3,298,905
Mar 12, 2026	47.06	47.13	46.00	46.40	46.40	-1.96%	4,538,503
Mar 11, 2026	47.18	47.52	46.94	47.33	47.33	1.05%	3,378,606
Mar 10, 2026	46.80	47.21	46.31	46.84	46.84	1.65%	5,403,201
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