National Australia Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	44.30	44.79	44.15	44.44	-	3.64%	1,208,200
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