National Australia Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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