Australia markets closed

National Australia Bank Limited (NAB.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
30.53+0.31 (+1.03%)
At close: 04:10PM AEST
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 202230.5530.6530.2730.5330.535,999,573
10 Aug 202230.1030.3729.8130.2230.226,353,179
09 Aug 202229.5629.8929.3629.8129.819,149,187
08 Aug 202230.7430.8230.6030.7130.712,965,545
05 Aug 202230.8630.9130.7230.9130.911,998,689
04 Aug 202230.8631.0630.7830.9030.903,752,749
03 Aug 202230.7730.8330.4230.7830.783,953,349
02 Aug 202230.5031.0030.3730.9630.964,567,015
01 Aug 202230.3130.5830.0530.5830.585,040,923
29 July 202230.4830.7630.4430.6030.606,165,419
28 July 202230.3930.4930.1830.3330.335,133,887
27 July 202229.6730.2029.6530.1330.133,064,777
26 July 202230.0330.1529.6729.7229.723,438,265
25 July 202229.9629.9929.7929.8729.873,911,300
22 July 202229.5930.0829.4729.8829.887,900,159
21 July 202229.6929.7629.5229.6629.667,301,105
20 July 202229.7029.8229.5329.6529.654,726,010
19 July 202229.2229.4529.0029.4229.424,827,115
18 July 202228.7129.0028.5529.0029.004,684,412
15 July 202228.0028.4527.7928.4528.457,083,789
14 July 202228.3528.4728.1728.3028.307,139,094
13 July 202228.2028.4528.0528.4528.456,227,457
12 July 202228.1628.2327.9528.1328.135,143,875
11 July 202228.1128.2727.6627.7727.774,723,259
08 July 202228.2228.2628.0128.1128.113,627,490
07 July 202228.1528.1927.8528.1528.154,251,716
06 July 202227.8028.2127.7528.1528.155,322,139
05 July 202227.6527.8427.4727.6527.654,785,897
04 July 202228.0228.1827.6927.7427.743,661,957
01 July 202227.8528.0127.5127.5127.514,526,541
30 June 202227.9527.9627.3927.3927.397,343,081
29 June 202227.7028.2027.6728.0728.074,770,864
28 June 202228.0228.0527.5627.7927.794,190,622
27 June 202227.6327.9827.5427.9327.934,482,745
24 June 202227.0627.2426.8727.0227.024,486,764
23 June 202227.1127.5127.0927.1327.135,326,590
22 June 202227.1227.1626.8126.9926.996,230,844
21 June 202226.5527.0626.4227.0527.056,622,384
20 June 202226.0026.2725.9526.0626.065,644,228
17 June 202225.5025.9625.4325.9225.9218,899,071
16 June 202226.6326.7526.2226.3626.369,592,974
15 June 202226.7127.3026.3126.3326.3310,805,651
14 June 202226.6227.1526.4026.8426.8418,086,949
10 June 202228.1228.7728.0528.0628.067,282,462
09 June 202228.5528.6827.8828.2528.2511,918,570
08 June 202230.0030.0228.8428.9128.919,985,315
07 June 202230.9431.0230.0630.1030.106,445,012
06 June 202231.2131.2530.8131.1131.113,027,792
03 June 202231.5131.5431.1231.2831.283,799,288
02 June 202231.1931.4031.1131.3031.304,738,812
01 June 202231.5131.6931.4231.5531.553,521,975
31 May 202231.8631.8931.2631.2631.2617,650,136
30 May 202231.9731.9731.5131.8531.854,349,891
27 May 202231.9731.9731.5431.6831.682,923,009
26 May 202231.8831.9031.4931.5731.574,803,385
25 May 202231.3731.9531.2931.6631.665,889,345
24 May 202230.9831.3930.9531.0931.095,495,619
23 May 202231.0731.1530.7430.7830.784,079,073
20 May 202230.7831.1430.7531.0731.075,341,969
19 May 202230.8131.1730.7030.8630.867,138,239
18 May 202231.6331.6531.1331.2831.285,801,049
17 May 202231.2931.6431.1131.4831.483,841,689
16 May 202231.2531.5431.1731.3231.323,447,364
13 May 202230.9731.1830.6531.1431.147,435,704
12 May 202230.6430.9930.3830.8230.828,456,495
11 May 202230.9331.0030.2430.5330.539,608,645
11 May 20220.73 Dividend
10 May 202231.4931.7831.1131.7831.058,791,832
09 May 202231.3431.7831.0331.6830.956,103,330
06 May 202231.7032.0731.5031.6230.899,218,403
05 May 202232.6632.6931.2432.2531.517,071,637
04 May 202232.6232.6232.2032.4431.694,032,822
03 May 202232.1232.2231.9332.1131.373,120,865
02 May 202232.3032.4032.0032.3231.583,692,027
29 Apr 202232.3332.6732.3032.6331.884,946,623
28 Apr 202232.3632.4231.9932.1931.453,854,640
27 Apr 202232.4932.6432.0332.2031.464,346,641
26 Apr 202232.4832.8132.2832.7431.997,662,021
22 Apr 202233.5433.6533.0633.1432.386,775,501
21 Apr 202233.4433.7533.3933.6032.834,276,049
20 Apr 202233.5133.7033.1833.2732.514,372,381
19 Apr 202233.0033.2932.8833.2532.494,904,085
14 Apr 202233.1333.1632.8532.8532.104,095,440
13 Apr 202232.9033.0932.7833.0732.314,217,933
12 Apr 202232.9532.9832.7832.9432.185,626,336
11 Apr 202232.5032.9632.4932.9632.204,174,140
08 Apr 202232.4732.5932.3332.4731.722,719,988
07 Apr 202232.3532.4732.2032.4731.723,968,289
06 Apr 202232.0732.6231.9632.5631.814,605,281
05 Apr 202232.0832.4032.0532.1831.442,421,251
04 Apr 202232.3532.4232.0732.0731.333,844,723
01 Apr 202232.3332.5232.1032.3331.595,834,853
31 Mar 202232.5032.5932.2932.3531.617,350,180
30 Mar 202232.3832.4832.2432.3731.635,413,839
29 Mar 202232.0232.1831.9832.1031.363,596,363
28 Mar 202231.8532.1731.8031.9131.184,668,880
25 Mar 202231.7231.8331.6631.6630.935,806,969
24 Mar 202231.6131.7931.4531.7931.064,557,237
23 Mar 202231.4231.7431.4231.7230.995,266,745
22 Mar 202231.1531.3831.0931.2330.514,462,731
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...