National Australia Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	43.21	43.75	43.04	43.64	43.64	0.97%	3,362,767
Sep 25, 2025	42.87	43.37	42.67	43.22	43.22	0.28%	6,087,117
Sep 24, 2025	43.86	43.99	42.81	43.10	43.10	-2.25%	4,430,308
Sep 23, 2025	43.55	44.40	43.46	44.09	44.09	1.01%	4,136,244
Sep 22, 2025	43.80	44.20	43.52	43.65	43.65	-0.32%	3,120,709
Sep 19, 2025	43.43	43.90	43.34	43.79	43.79	0.99%	13,761,541
Sep 18, 2025	43.42	43.83	43.31	43.36	43.36	-0.14%	6,888,036
Sep 17, 2025	43.93	43.99	43.35	43.42	43.42	-1.52%	4,317,228
Sep 16, 2025	43.89	44.24	43.64	44.09	44.09	0.69%	4,101,746
Sep 15, 2025	43.39	44.00	43.28	43.79	43.79	0.57%	2,883,344
Sep 12, 2025	43.44	43.67	43.30	43.54	43.54	1.21%	3,437,770
Sep 11, 2025	43.12	43.18	42.82	43.02	43.02	-0.90%	2,844,959
Sep 10, 2025	42.95	43.54	42.84	43.41	43.41	1.47%	4,222,115
Sep 9, 2025	42.75	42.97	42.34	42.78	42.78	-0.14%	3,414,583
Sep 8, 2025	42.88	43.08	42.56	42.84	42.84	-0.76%	3,193,351
Sep 5, 2025	43.02	43.50	43.00	43.17	43.17	0.84%	3,920,964
Sep 4, 2025	42.32	42.97	42.21	42.81	42.81	2.00%	3,329,425
Sep 3, 2025	42.71	42.85	41.68	41.97	41.97	-2.30%	7,328,384
Sep 2, 2025	42.57	43.41	42.49	42.96	42.96	0.99%	4,120,325
Sep 1, 2025	42.56	42.88	42.33	42.54	42.54	-0.58%	2,091,737
Aug 29, 2025	42.70	42.79	42.32	42.79	42.79	-0.35%	5,539,570
Aug 28, 2025	42.45	42.94	42.20	42.94	42.94	2.36%	3,057,355
Aug 27, 2025	42.04	42.21	41.87	41.95	41.95	0.22%	2,095,137
Aug 26, 2025	41.63	42.13	41.53	41.86	41.86	0.36%	4,327,219
Aug 25, 2025	42.69	42.88	41.71	41.71	41.71	-1.79%	5,548,367
Aug 22, 2025	42.10	42.78	42.09	42.47	42.47	0.19%	7,484,052
Aug 21, 2025	42.35	42.75	41.98	42.39	42.39	0.86%	7,218,072
Aug 20, 2025	40.79	42.08	40.60	42.03	42.03	3.68%	7,818,572
Aug 19, 2025	40.35	40.83	40.33	40.54	40.54	0.77%	4,417,906
Aug 18, 2025	38.70	40.30	38.65	40.23	40.23	2.65%	6,429,112
Aug 15, 2025	38.97	39.35	38.76	39.19	39.19	0.80%	5,890,198
Aug 14, 2025	38.50	39.47	38.41	38.88	38.88	1.89%	6,131,679
Aug 13, 2025	39.20	39.20	38.03	38.16	38.16	-2.63%	5,058,575
Aug 12, 2025	38.90	39.19	38.74	39.19	39.19	0.95%	3,766,227
Aug 11, 2025	38.60	39.00	38.45	38.82	38.82	0.86%	3,163,945
Aug 8, 2025	38.60	38.76	38.33	38.49	38.49	-0.85%	2,889,322
Aug 7, 2025	38.82	38.94	38.54	38.82	38.82	-0.44%	3,375,437
Aug 6, 2025	38.80	39.02	38.71	38.99	38.99	0.49%	2,957,697
Aug 5, 2025	38.47	38.87	38.37	38.80	38.80	1.60%	3,317,069
Aug 4, 2025	38.07	38.35	37.80	38.19	38.19	-0.65%	2,607,571
Aug 1, 2025	38.47	38.56	38.16	38.44	38.44	-1.21%	4,453,119
Jul 31, 2025	38.33	38.91	38.28	38.91	38.91	1.14%	5,000,395
Jul 30, 2025	38.10	38.67	37.96	38.47	38.47	0.71%	4,842,046
Jul 29, 2025	37.75	38.20	37.35	38.20	38.20	1.17%	3,600,326
Jul 28, 2025	37.52	37.86	37.52	37.76	37.76	0.67%	1,476,581
Jul 25, 2025	37.55	37.65	37.14	37.51	37.51	-0.40%	2,638,917
Jul 24, 2025	37.49	37.69	37.31	37.66	37.66	1.24%	3,609,815
Jul 23, 2025	37.29	37.44	36.91	37.20	37.20	-0.05%	4,958,938
Jul 22, 2025	38.28	38.37	37.12	37.22	37.22	-2.69%	5,936,407
Jul 21, 2025	39.02	39.09	38.03	38.25	38.25	-2.40%	2,656,390