National Australia Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	39.10	39.26	38.57	38.64	-	-1.48%	3,364,330
Sep 17, 2026	38.79	39.22	38.20	39.22	39.22	3.16%	8,024,683
Sep 16, 2026	38.14	38.74	37.94	38.02	38.02	-0.52%	4,435,266
Sep 15, 2026	38.75	38.75	37.95	38.22	38.22	-1.29%	4,554,401
Sep 14, 2026	38.53	38.72	38.25	38.72	38.72	-	3,840,504
Sep 11, 2026	38.44	38.76	38.01	38.72	38.72	2.65%	5,203,808
Sep 10, 2026	38.04	38.13	37.29	37.72	37.72	-1.44%	6,128,407
Sep 9, 2026	38.77	38.82	38.03	38.27	38.27	-1.54%	4,532,156
Sep 8, 2026	39.25	39.49	38.64	38.87	38.87	-1.45%	3,331,078
Sep 7, 2026	39.57	39.57	39.15	39.44	39.44	0.48%	2,516,149
Sep 4, 2026	39.50	39.58	39.10	39.25	39.25	-0.05%	3,785,963
Sep 3, 2026	38.86	39.42	38.70	39.27	39.27	1.79%	4,637,939
Sep 2, 2026	38.11	38.71	38.03	38.58	38.58	0.21%	3,257,927
Sep 1, 2026	38.36	38.63	38.30	38.50	38.50	-0.34%	2,950,516
Aug 31, 2026	38.64	39.24	38.52	38.63	38.63	0.89%	11,890,543
Aug 28, 2026	38.05	38.57	37.97	38.29	38.29	0.82%	3,359,465
Aug 27, 2026	38.22	38.40	37.82	37.98	37.98	-0.73%	3,110,539
Aug 26, 2026	38.35	38.88	38.21	38.26	38.26	0.03%	3,686,625
Aug 25, 2026	37.96	38.49	37.91	38.25	38.25	0.63%	2,748,046
Aug 24, 2026	38.00	38.11	37.70	38.01	38.01	-0.42%	4,257,369
Aug 21, 2026	38.35	38.47	38.10	38.17	38.17	-0.68%	6,720,233
Aug 20, 2026	38.56	38.80	38.06	38.43	38.43	-1.26%	6,209,556
Aug 19, 2026	39.36	39.50	38.87	38.92	38.92	-0.71%	3,430,667
Aug 18, 2026	39.01	39.69	38.55	39.20	39.20	-0.66%	4,912,206
Aug 17, 2026	39.50	40.05	39.10	39.46	39.46	-4.62%	8,659,651
Aug 14, 2026	41.55	41.85	41.21	41.37	41.37	-0.10%	3,785,022
Aug 13, 2026	40.90	41.54	40.90	41.41	41.41	1.17%	3,579,730
Aug 12, 2026	41.19	41.39	40.63	40.93	40.93	-0.85%	2,560,809
Aug 11, 2026	41.25	41.36	40.83	41.28	41.28	0.15%	3,583,349
Aug 10, 2026	41.88	42.00	41.08	41.22	41.22	-2.39%	4,818,102
Aug 7, 2026	42.63	42.64	42.01	42.23	42.23	-1.10%	3,701,040
Aug 6, 2026	42.23	42.87	42.07	42.70	42.70	0.40%	4,396,819
Aug 5, 2026	43.00	43.08	41.97	42.53	42.53	-0.75%	4,487,260
Aug 4, 2026	41.90	42.85	41.86	42.85	42.85	3.00%	8,379,795
Aug 3, 2026	41.20	41.60	40.98	41.60	41.60	0.65%	2,543,863
Jul 31, 2026	41.58	41.94	41.33	41.33	41.33	-0.53%	5,991,313
Jul 30, 2026	41.20	41.66	41.06	41.55	41.55	0.85%	5,149,517
Jul 29, 2026	41.06	41.93	41.06	41.20	41.20	-0.02%	5,287,413
Jul 28, 2026	40.90	41.48	40.50	41.21	41.21	0.66%	3,252,367
Jul 27, 2026	40.70	41.05	40.58	40.94	40.94	1.36%	3,882,430
Jul 24, 2026	39.81	40.39	39.81	40.39	40.39	1.46%	3,829,590
Jul 23, 2026	39.65	40.02	39.52	39.81	39.81	1.38%	4,642,500
Jul 22, 2026	39.30	39.50	39.15	39.27	39.27	-0.08%	2,102,250
Jul 21, 2026	39.48	39.55	39.08	39.30	39.30	-0.98%	3,015,524
Jul 20, 2026	39.72	40.14	39.63	39.69	39.69	-0.40%	3,342,573
Jul 17, 2026	39.79	39.98	39.45	39.85	39.85	0.23%	4,296,634
Jul 16, 2026	39.60	39.93	39.48	39.76	39.76	1.25%	3,479,644
Jul 15, 2026	39.71	40.01	39.27	39.27	39.27	-1.11%	2,929,065
Jul 14, 2026	39.81	39.99	39.37	39.71	39.71	-0.85%	2,799,809
Jul 13, 2026	39.55	40.05	39.43	40.05	40.05	1.11%	2,728,230