National Australia Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	40.82	41.50	40.75	41.36	41.36	2.33%	3,724,942
Oct 28, 2026	40.10	40.60	39.77	40.42	40.42	0.32%	4,020,201
Oct 27, 2026	40.73	40.80	40.16	40.29	40.29	-1.73%	6,453,601
Oct 26, 2026	40.72	41.27	40.45	41.00	41.00	-0.75%	4,035,836
Oct 23, 2026	40.43	41.31	40.22	41.31	41.31	3.25%	7,157,943
Oct 22, 2026	39.93	40.01	39.56	40.01	40.01	0.20%	3,312,019
Oct 21, 2026	39.40	39.93	39.36	39.93	39.93	1.86%	4,614,924
Oct 20, 2026	40.02	40.29	38.34	39.20	39.20	-1.75%	7,838,923
Oct 19, 2026	39.55	39.98	39.34	39.90	39.90	1.48%	4,060,320
Oct 16, 2026	39.72	39.74	38.99	39.32	39.32	-0.98%	6,841,861
Oct 15, 2026	38.60	39.80	38.57	39.71	39.71	3.01%	8,916,828
Oct 14, 2026	38.86	38.92	38.22	38.55	38.55	-1.78%	4,886,905
Oct 13, 2026	38.60	39.25	38.58	39.25	39.25	1.87%	3,414,752
Oct 12, 2026	37.72	38.53	37.62	38.53	38.53	2.26%	2,086,193
Oct 9, 2026	38.00	38.37	37.61	37.68	37.68	-0.32%	3,014,678
Oct 8, 2026	38.16	38.80	37.66	37.80	37.80	-1.56%	3,618,530
Oct 7, 2026	38.60	38.79	38.33	38.40	38.40	-0.78%	4,879,043
Oct 6, 2026	38.50	38.89	38.41	38.70	38.70	0.78%	5,071,523
Oct 5, 2026	38.50	38.90	38.37	38.40	38.40	-0.26%	2,288,853
Oct 2, 2026	37.92	38.56	37.85	38.50	38.50	1.61%	4,356,832
Oct 1, 2026	38.69	38.88	37.89	37.89	37.89	-3.22%	6,199,134
Sep 30, 2026	38.95	39.30	38.72	39.15	39.15	0.10%	5,470,990
Sep 29, 2026	39.09	39.17	38.84	39.11	39.11	-0.03%	3,145,718
Sep 28, 2026	38.88	39.35	38.69	39.12	39.12	1.50%	4,478,941
Sep 25, 2026	38.15	38.54	37.97	38.54	38.54	1.02%	2,726,501
Sep 24, 2026	38.00	38.35	37.76	38.15	38.15	-1.32%	3,670,256
Sep 23, 2026	38.69	38.92	38.25	38.66	38.66	0.13%	3,502,333
Sep 22, 2026	38.85	39.00	38.41	38.61	38.61	-0.28%	3,468,700
Sep 21, 2026	38.40	38.95	38.27	38.72	38.72	0.65%	2,685,655
Sep 18, 2026	39.10	39.26	38.47	38.47	38.47	-1.91%	16,364,959
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