National Australia Bank Limited (NAB.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 33.08 | 33.20 | 32.60 | 33.06 | 33.06 | 7,098,026 |
| 18 Apr 2024 | 33.16 | 33.67 | 33.16 | 33.45 | 33.45 | 3,159,070 |
| 17 Apr 2024 | 33.27 | 33.40 | 33.15 | 33.15 | 33.15 | 2,497,312 |
| 16 Apr 2024 | 33.65 | 33.71 | 33.13 | 33.36 | 33.36 | 4,085,512 |
| 15 Apr 2024 | 33.86 | 34.02 | 33.71 | 33.93 | 33.93 | 3,258,185 |
| 12 Apr 2024 | 34.07 | 34.24 | 34.04 | 34.15 | 34.15 | 2,326,522 |
| 11 Apr 2024 | 34.20 | 34.41 | 34.10 | 34.30 | 34.30 | 3,154,881 |
| 10 Apr 2024 | 34.70 | 34.79 | 34.51 | 34.63 | 34.63 | 2,379,941 |
| 09 Apr 2024 | 34.66 | 34.71 | 34.47 | 34.63 | 34.63 | 2,320,722 |
| 08 Apr 2024 | 34.45 | 34.59 | 34.26 | 34.45 | 34.45 | 2,213,669 |
| 05 Apr 2024 | 34.13 | 34.33 | 33.96 | 34.33 | 34.33 | 2,916,499 |
| 04 Apr 2024 | 34.78 | 34.80 | 34.13 | 34.39 | 34.39 | 3,319,693 |
| 03 Apr 2024 | 34.65 | 34.81 | 34.10 | 34.43 | 34.43 | 4,353,003 |
| 02 Apr 2024 | 34.45 | 34.82 | 34.34 | 34.82 | 34.82 | 4,564,993 |
| 28 Mar 2024 | 34.85 | 34.92 | 34.51 | 34.64 | 34.64 | 3,996,214 |
| 27 Mar 2024 | 34.31 | 34.74 | 34.30 | 34.69 | 34.69 | 2,974,569 |
| 26 Mar 2024 | 34.43 | 34.59 | 34.23 | 34.46 | 34.46 | 4,672,803 |
| 25 Mar 2024 | 34.90 | 34.95 | 34.55 | 34.56 | 34.56 | 3,380,216 |
| 22 Mar 2024 | 34.61 | 34.76 | 34.26 | 34.76 | 34.76 | 8,582,421 |
| 21 Mar 2024 | 34.69 | 34.91 | 34.25 | 34.78 | 34.78 | 9,264,397 |
| 20 Mar 2024 | 34.21 | 34.35 | 33.91 | 33.91 | 33.91 | 4,521,167 |
| 19 Mar 2024 | 33.97 | 34.13 | 33.81 | 33.94 | 33.94 | 3,048,462 |
| 18 Mar 2024 | 33.70 | 34.03 | 33.58 | 34.03 | 34.03 | 3,711,505 |
| 15 Mar 2024 | 33.07 | 33.81 | 32.88 | 33.81 | 33.81 | 11,640,483 |
| 14 Mar 2024 | 34.09 | 34.12 | 33.20 | 33.50 | 33.50 | 5,985,049 |
| 13 Mar 2024 | 34.00 | 34.46 | 33.91 | 34.45 | 34.45 | 4,035,558 |
| 12 Mar 2024 | 34.10 | 34.41 | 33.72 | 33.88 | 33.88 | 5,590,748 |
| 11 Mar 2024 | 34.73 | 34.76 | 33.98 | 34.03 | 34.03 | 3,895,122 |
| 08 Mar 2024 | 34.50 | 35.12 | 34.41 | 35.11 | 35.11 | 7,853,300 |
| 07 Mar 2024 | 34.27 | 34.45 | 34.16 | 34.32 | 34.32 | 3,986,350 |
| 06 Mar 2024 | 34.00 | 34.13 | 33.84 | 34.10 | 34.10 | 3,283,978 |
| 05 Mar 2024 | 34.20 | 34.24 | 33.76 | 33.76 | 33.76 | 4,350,929 |
| 04 Mar 2024 | 34.13 | 34.29 | 34.02 | 34.14 | 34.14 | 3,108,325 |
| 01 Mar 2024 | 33.80 | 34.08 | 33.74 | 34.04 | 34.04 | 3,107,463 |
| 29 Feb 2024 | 33.88 | 33.89 | 33.62 | 33.84 | 33.84 | 9,144,720 |
| 28 Feb 2024 | 34.16 | 34.18 | 33.68 | 33.88 | 33.88 | 3,508,440 |
| 27 Feb 2024 | 33.90 | 34.14 | 33.83 | 34.08 | 34.08 | 3,765,486 |
| 26 Feb 2024 | 34.00 | 34.08 | 33.74 | 33.90 | 33.90 | 2,772,642 |
| 23 Feb 2024 | 33.90 | 33.98 | 33.71 | 33.86 | 33.86 | 3,560,727 |
| 22 Feb 2024 | 33.60 | 33.60 | 33.20 | 33.48 | 33.48 | 3,464,419 |
| 21 Feb 2024 | 33.44 | 34.10 | 33.31 | 33.61 | 33.61 | 6,625,282 |
| 20 Feb 2024 | 33.21 | 33.50 | 33.19 | 33.49 | 33.49 | 3,500,182 |
| 19 Feb 2024 | 33.00 | 33.17 | 32.74 | 33.17 | 33.17 | 2,292,255 |
| 16 Feb 2024 | 33.20 | 33.23 | 32.91 | 33.07 | 33.07 | 6,991,251 |
| 15 Feb 2024 | 32.66 | 32.90 | 32.52 | 32.85 | 32.85 | 4,612,523 |
| 14 Feb 2024 | 32.56 | 32.56 | 32.06 | 32.51 | 32.51 | 4,476,609 |
| 13 Feb 2024 | 32.90 | 32.99 | 32.78 | 32.93 | 32.93 | 3,327,677 |
| 12 Feb 2024 | 32.46 | 32.84 | 32.38 | 32.65 | 32.65 | 3,468,162 |
| 09 Feb 2024 | 32.48 | 32.48 | 32.17 | 32.37 | 32.37 | 4,142,046 |
| 08 Feb 2024 | 32.30 | 32.49 | 32.15 | 32.46 | 32.46 | 3,426,579 |
| 07 Feb 2024 | 32.05 | 32.17 | 31.65 | 32.13 | 32.13 | 6,937,962 |
| 06 Feb 2024 | 32.26 | 32.42 | 32.04 | 32.20 | 32.20 | 3,601,256 |
| 05 Feb 2024 | 32.10 | 32.34 | 31.88 | 32.34 | 32.34 | 2,391,981 |
| 02 Feb 2024 | 32.14 | 32.48 | 31.96 | 32.25 | 32.25 | 5,386,195 |
| 01 Feb 2024 | 32.44 | 32.44 | 31.75 | 31.90 | 31.90 | 4,900,315 |
| 31 Jan 2024 | 32.16 | 32.60 | 31.91 | 32.60 | 32.60 | 8,242,011 |
| 30 Jan 2024 | 32.23 | 32.34 | 32.03 | 32.13 | 32.13 | 4,094,882 |
| 29 Jan 2024 | 31.91 | 32.14 | 31.83 | 32.14 | 32.14 | 4,831,894 |
| 25 Jan 2024 | 31.89 | 31.90 | 31.57 | 31.79 | 31.79 | 3,291,456 |
| 24 Jan 2024 | 32.00 | 32.00 | 31.70 | 31.87 | 31.87 | 2,747,910 |
| 23 Jan 2024 | 31.73 | 32.00 | 31.70 | 31.93 | 31.93 | 4,423,091 |
| 22 Jan 2024 | 31.42 | 31.78 | 31.37 | 31.63 | 31.63 | 5,329,332 |
| 19 Jan 2024 | 31.22 | 31.42 | 31.08 | 31.28 | 31.28 | 6,667,238 |
| 18 Jan 2024 | 30.81 | 31.08 | 30.51 | 30.89 | 30.89 | 5,153,433 |
| 17 Jan 2024 | 30.99 | 31.05 | 30.64 | 30.74 | 30.74 | 4,440,252 |
| 16 Jan 2024 | 30.95 | 30.95 | 30.59 | 30.73 | 30.73 | 2,635,098 |
| 15 Jan 2024 | 30.85 | 30.96 | 30.84 | 30.92 | 30.92 | 320,829 |
| 12 Jan 2024 | 30.62 | 30.91 | 30.62 | 30.91 | 30.91 | 2,715,151 |
| 11 Jan 2024 | 30.93 | 31.05 | 30.76 | 30.97 | 30.97 | 3,577,999 |
| 10 Jan 2024 | 30.75 | 30.93 | 30.61 | 30.72 | 30.72 | 2,474,865 |
| 09 Jan 2024 | 30.86 | 30.96 | 30.81 | 30.90 | 30.90 | 3,404,755 |
| 08 Jan 2024 | 30.50 | 30.70 | 30.34 | 30.51 | 30.51 | 2,165,935 |
| 05 Jan 2024 | 30.56 | 30.67 | 30.45 | 30.56 | 30.56 | 2,279,730 |
| 04 Jan 2024 | 30.63 | 30.65 | 30.23 | 30.46 | 30.46 | 4,887,167 |
| 03 Jan 2024 | 30.58 | 30.68 | 30.48 | 30.59 | 30.59 | 2,379,647 |
| 02 Jan 2024 | 30.70 | 30.87 | 30.64 | 30.86 | 30.86 | 2,264,936 |
| 29 Dec 2023 | 30.59 | 30.74 | 30.53 | 30.70 | 30.70 | 2,341,024 |
| 28 Dec 2023 | 30.74 | 30.74 | 30.58 | 30.73 | 30.73 | 2,590,332 |
| 27 Dec 2023 | 30.65 | 30.76 | 30.42 | 30.51 | 30.51 | 1,804,063 |
| 22 Dec 2023 | 30.39 | 30.51 | 30.32 | 30.39 | 30.39 | 6,483,488 |
| 21 Dec 2023 | 30.33 | 30.60 | 30.23 | 30.48 | 30.48 | 5,092,241 |
| 20 Dec 2023 | 30.60 | 30.67 | 30.42 | 30.55 | 30.55 | 5,336,432 |
| 19 Dec 2023 | 30.18 | 30.50 | 30.09 | 30.35 | 30.35 | 4,330,575 |
| 18 Dec 2023 | 30.05 | 30.22 | 29.98 | 30.19 | 30.19 | 2,606,202 |
| 15 Dec 2023 | 30.03 | 30.27 | 29.96 | 30.18 | 30.18 | 13,125,974 |
| 14 Dec 2023 | 29.94 | 30.06 | 29.80 | 29.95 | 29.95 | 8,016,529 |
| 13 Dec 2023 | 29.60 | 29.77 | 29.54 | 29.76 | 29.76 | 3,928,386 |
| 12 Dec 2023 | 29.35 | 29.53 | 29.29 | 29.52 | 29.52 | 4,380,600 |
| 11 Dec 2023 | 29.29 | 29.37 | 29.17 | 29.30 | 29.30 | 3,454,292 |
| 08 Dec 2023 | 29.06 | 29.20 | 28.88 | 29.20 | 29.20 | 2,974,161 |
| 07 Dec 2023 | 29.26 | 29.30 | 29.05 | 29.19 | 29.19 | 3,883,094 |
| 06 Dec 2023 | 28.90 | 29.36 | 28.84 | 29.32 | 29.32 | 7,492,270 |
| 05 Dec 2023 | 28.62 | 28.77 | 28.47 | 28.77 | 28.77 | 3,789,052 |
| 04 Dec 2023 | 28.70 | 28.75 | 28.49 | 28.65 | 28.65 | 3,853,254 |
| 01 Dec 2023 | 28.31 | 28.49 | 28.21 | 28.43 | 28.43 | 2,537,709 |
| 30 Nov 2023 | 28.20 | 28.43 | 28.16 | 28.40 | 28.40 | 8,553,078 |
| 29 Nov 2023 | 28.38 | 28.41 | 28.05 | 28.10 | 28.10 | 3,884,834 |
| 28 Nov 2023 | 28.22 | 28.50 | 28.16 | 28.36 | 28.36 | 4,302,820 |
| 27 Nov 2023 | 28.11 | 28.20 | 27.99 | 28.02 | 28.02 | 2,843,241 |
| 24 Nov 2023 | 27.97 | 28.08 | 27.87 | 27.97 | 27.97 | 2,151,891 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.