National Australia Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	36.76	36.99	36.49	36.98	-	1.82%	997,919
May 18, 2026	36.50	36.59	36.14	36.32	36.32	-0.55%	4,399,213
May 15, 2026	36.85	36.85	36.28	36.52	36.52	0.27%	6,966,693
May 14, 2026	36.59	36.60	36.03	36.42	36.42	-1.19%	6,819,799
May 13, 2026	36.72	37.17	36.26	36.86	36.86	-1.50%	7,070,390
May 12, 2026	37.82	37.84	37.16	37.42	37.42	-2.09%	6,175,300
May 11, 2026	38.10	38.22	37.42	38.22	38.22	-0.36%	5,527,460
May 8, 2026	38.87	39.10	38.22	38.36	38.36	-2.91%	8,656,609
May 7, 2026	39.06	39.58	38.98	39.51	39.51	-1.30%	10,793,200
May 6, 2026	39.39	40.36	39.39	40.03	39.18	2.77%	7,148,429
May 5, 2026	39.03	39.40	38.59	38.95	38.12	-0.64%	6,397,412
May 4, 2026	39.60	39.78	38.23	39.20	38.37	-1.58%	6,437,572
May 1, 2026	40.00	40.16	39.53	39.83	38.98	-0.13%	4,921,316
Apr 30, 2026	39.80	40.13	39.46	39.88	39.03	0.53%	7,370,119
Apr 29, 2026	40.10	40.20	39.62	39.67	38.83	-1.24%	3,961,295
Apr 28, 2026	40.11	40.17	39.86	40.17	39.32	-0.07%	3,240,792
Apr 27, 2026	39.80	40.21	39.60	40.20	39.35	0.30%	2,135,233
Apr 24, 2026	40.27	40.38	39.66	40.08	39.23	-0.20%	5,119,094
Apr 23, 2026	40.00	40.31	39.60	40.16	39.31	-0.15%	4,855,097
Apr 22, 2026	40.80	41.04	40.18	40.22	39.37	-2.40%	5,729,441
Apr 21, 2026	41.15	41.38	40.69	41.21	40.33	0.46%	6,168,139
Apr 20, 2026	41.20	41.58	40.73	41.02	40.15	-3.60%	9,926,346
Apr 17, 2026	43.00	43.17	42.33	42.55	41.65	-1.98%	7,335,110
Apr 16, 2026	44.30	44.52	43.16	43.41	42.49	-2.49%	5,996,130
Apr 15, 2026	45.45	45.48	44.51	44.52	43.57	-0.38%	4,045,449
Apr 14, 2026	45.37	45.49	44.14	44.69	43.74	-0.58%	3,805,039
Apr 13, 2026	44.79	45.26	44.71	44.95	44.00	-0.90%	3,755,383
Apr 10, 2026	45.14	45.75	45.08	45.36	44.40	-0.31%	3,799,591
Apr 9, 2026	44.67	45.50	44.61	45.50	44.53	2.18%	6,380,014
Apr 8, 2026	44.30	44.79	44.15	44.53	43.58	3.85%	6,731,301
Apr 7, 2026	42.50	43.36	42.23	42.88	41.97	2.58%	4,673,025
Apr 2, 2026	41.80	42.51	41.63	41.80	40.91	-0.29%	6,080,009
Apr 1, 2026	41.94	41.94	41.24	41.92	41.03	1.16%	7,743,718
Mar 31, 2026	41.60	41.77	40.61	41.44	40.56	0.46%	6,512,022
Mar 30, 2026	41.69	41.74	40.39	41.25	40.37	-1.76%	5,117,187
Mar 27, 2026	42.27	42.47	41.90	41.99	41.10	-1.34%	6,114,524
Mar 26, 2026	42.83	42.95	42.16	42.56	41.66	-0.33%	5,307,413
Mar 25, 2026	43.40	43.62	42.62	42.70	41.79	-0.12%	5,531,431
Mar 24, 2026	44.95	45.16	42.75	42.75	41.84	-4.45%	7,590,598
Mar 23, 2026	44.49	45.24	44.19	44.74	43.79	-1.82%	5,166,970
Mar 20, 2026	46.94	47.15	45.42	45.57	44.60	-2.25%	14,184,910
Mar 19, 2026	46.77	47.24	46.60	46.62	45.63	-1.29%	7,993,525
Mar 18, 2026	47.40	47.64	47.11	47.23	46.23	-0.48%	3,635,596
Mar 17, 2026	47.49	47.60	47.15	47.46	46.45	0.85%	2,801,951
Mar 16, 2026	46.90	47.48	46.71	47.06	46.06	-0.11%	3,424,440
Mar 13, 2026	46.30	47.36	46.23	47.11	46.11	1.53%	3,298,905
Mar 12, 2026	47.06	47.13	46.00	46.40	45.41	-1.96%	4,538,503
Mar 11, 2026	47.18	47.52	46.94	47.33	46.32	1.05%	3,417,332
Mar 10, 2026	46.80	47.21	46.31	46.84	45.85	1.65%	5,410,394
Mar 9, 2026	45.28	46.08	44.72	46.08	45.10	-1.58%	6,705,296