National Australia Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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