National Australia Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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