National Australia Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	37.69	37.90	37.45	37.89	37.89	1.01%	4,085,821
Jun 26, 2026	37.46	37.52	37.06	37.51	37.51	0.16%	5,092,155
Jun 25, 2026	38.61	38.75	37.26	37.45	37.45	-3.35%	8,399,031
Jun 24, 2026	38.47	38.86	38.23	38.75	38.75	1.10%	6,305,248
Jun 23, 2026	38.13	38.44	38.00	38.33	38.33	1.21%	6,295,072
Jun 22, 2026	37.60	37.91	37.41	37.87	37.87	0.34%	4,365,409
Jun 19, 2026	37.34	37.76	37.10	37.74	37.74	1.07%	11,265,180
Jun 18, 2026	37.21	37.86	37.00	37.34	37.34	-0.88%	7,603,247
Jun 17, 2026	37.62	38.35	37.59	37.67	37.67	-0.58%	6,028,997
Jun 16, 2026	37.05	37.89	36.77	37.89	37.89	1.15%	5,649,337
Jun 15, 2026	37.00	37.78	36.90	37.46	37.46	2.63%	7,457,425
Jun 12, 2026	36.13	36.50	36.00	36.50	36.50	2.30%	5,215,734
Jun 11, 2026	35.80	36.14	35.64	35.68	35.68	-1.79%	4,653,209
Jun 10, 2026	35.92	36.35	35.64	36.33	36.33	1.03%	6,398,914
Jun 9, 2026	36.00	36.28	35.48	35.96	35.96	-1.72%	10,884,670
Jun 5, 2026	37.16	37.16	36.43	36.59	36.59	-1.13%	6,407,294
Jun 4, 2026	37.15	37.15	36.55	37.01	37.01	-0.62%	5,665,968
Jun 3, 2026	37.25	37.47	36.46	37.24	37.24	0.59%	5,442,712
Jun 2, 2026	37.34	37.34	36.70	37.02	37.02	-0.94%	6,043,261
Jun 1, 2026	37.47	37.58	37.07	37.37	37.37	0.11%	4,833,264
May 29, 2026	37.26	37.56	37.13	37.33	37.33	0.62%	14,160,820
May 28, 2026	37.58	37.65	36.94	37.10	37.10	-1.72%	6,477,781
May 27, 2026	37.88	37.89	36.91	37.75	37.75	-0.63%	5,344,928
May 26, 2026	38.03	38.19	37.51	37.99	37.99	-0.76%	6,525,729
May 25, 2026	37.96	38.31	37.74	38.28	38.28	1.14%	5,768,936
May 22, 2026	37.88	38.08	37.58	37.85	37.85	0.50%	6,847,742
May 21, 2026	37.49	37.96	37.10	37.66	37.66	2.34%	7,847,018
May 20, 2026	37.25	37.26	36.34	36.80	36.80	-0.65%	6,738,728
May 19, 2026	36.76	37.23	36.49	37.04	37.04	1.98%	5,991,502
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	0.84%	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