NAB

National Australia Bank Historical Data

NAB Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 28.68 -0.73 -2.48% 29.22 31.51 28.66 6,979,588
Sep 29 2022 29.41 0.44 1.52% 29.30 29.50 29.21 4,360,189
Sep 28 2022 28.97 -0.28 -0.96% 28.97 29.21 28.83 6,287,117
Sep 27 2022 29.25 -0.08 -0.27% 29.31 29.39 29.18 4,979,732
Sep 26 2022 29.33 -0.02 -0.07% 29.02 31.00 28.51 4,239,773
Sep 23 2022 29.35 -0.46 -1.54% 29.49 29.59 29.19 5,685,243
Sep 22 2022 29.81 0.00 +0.00% 30.00 30.15 29.70 0.00
Sep 21 2022 29.81 -0.39 -1.29% 30.00 30.15 29.70 4,348,528
Sep 20 2022 30.20 0.47 1.58% 30.00 30.295 29.90 4,827,955
Sep 19 2022 29.73 -0.07 -0.23% 29.86 29.97 29.63 3,093,788
Sep 16 2022 29.80 -0.02 -0.07% 30.05 37.01 0.11 16,187,130
Sep 15 2022 29.82 0.55 1.88% 29.51 29.85 29.43 8,134,457
Sep 14 2022 29.27 -1.05 -3.46% 29.57 29.64 29.165 7,400,866
Sep 13 2022 30.32 0.35 1.17% 30.27 30.44 30.08 5,869,969
Sep 12 2022 29.97 0.14 0.47% 30.00 30.60 29.78 3,503,451
Sep 09 2022 29.83 0.20 0.67% 29.87 31.50 28.01 6,072,733
Sep 08 2022 29.63 0.40 1.37% 29.46 29.75 29.10 6,839,537
Sep 07 2022 29.23 -1.03 -3.4% 30.00 30.27 29.15 6,937,245
Sep 06 2022 30.26 -0.24 -0.79% 30.40 30.55 30.24 4,117,125
Sep 05 2022 30.50 0.00 0.0% 30.50 30.50 30.50 0.00
Sep 02 2022 30.50 0.14 0.46% 30.33 31.00 29.50 4,497,387
Sep 01 2022 30.36 -0.12 -0.39% 30.07 30.38 29.77 5,890,026
Aug 31 2022 30.48 0.45 1.5% 30.01 30.59 29.94 7,270,811
Aug 30 2022 30.03 0.25 0.84% 29.83 30.205 29.83 3,730,261
Aug 29 2022 29.78 -0.89 -2.9% 30.21 30.24 29.72 3,544,653
Aug 26 2022 30.67 0.41 1.35% 30.24 31.51 28.00 3,356,814
Aug 25 2022 30.26 0.24 0.8% 29.91 30.31 29.85 3,955,585
Aug 24 2022 30.02 0.10 0.33% 29.89 30.18 29.83 3,649,364
Aug 23 2022 29.92 -0.63 -2.06% 30.50 30.50 29.85 4,634,164
Aug 22 2022 30.55 -0.40 -1.29% 30.80 30.845 30.47 4,330,802
Aug 19 2022 30.95 -0.47 -1.48% 31.19 32.51 22.51 6,284,905
Aug 18 2022 31.415 0.00 0.02% 31.32 31.47 31.20 4,541,173
Aug 17 2022 31.41 0.42 1.36% 31.25 31.43 31.13 3,762,011
Aug 16 2022 30.99 0.21 0.68% 30.95 31.08 30.725 3,991,175
Aug 15 2022 30.78 0.02 0.07% 30.77 31.00 30.61 2,395,400
Aug 12 2022 30.76 0.30 0.98% 30.52 31.01 27.51 4,239,274
Aug 11 2022 30.46 0.29 0.96% 30.55 30.645 30.27 5,999,573
Aug 10 2022 30.17 0.43 1.45% 30.10 30.37 29.81 6,316,605
Aug 09 2022 29.74 -0.99 -3.22% 29.56 29.89 29.36 9,061,778
Aug 08 2022 30.73 -0.14 -0.45% 30.74 30.82 30.60 2,907,287
Aug 05 2022 30.87 -0.04 -0.13% 30.86 31.01 26.51 1,993,538
Aug 04 2022 30.91 0.21 0.68% 30.86 31.06 30.78 3,681,623
Aug 03 2022 30.70 -0.21 -0.68% 30.77 30.83 30.42 3,888,832
Aug 02 2022 30.91 0.39 1.28% 30.50 31.00 30.37 4,517,798
Aug 01 2022 30.52 -0.16 -0.52% 30.31 30.57 30.05 4,114,227
Jul 29 2022 30.68 0.37 1.22% 30.48 30.76 27.51 6,137,979
Jul 28 2022 30.31 0.19 0.63% 30.39 30.49 30.18 3,547,850
Jul 27 2022 30.12 0.42 1.41% 29.67 30.20 29.65 2,859,222
Jul 26 2022 29.70 -0.17 -0.57% 30.03 30.15 29.675 3,415,179
Jul 25 2022 29.87 -0.05 -0.17% 29.96 29.99 29.79 3,200,846
Jul 22 2022 29.92 0.28 0.94% 29.59 33.51 22.51 7,856,357
Jul 21 2022 29.64 0.01 0.03% 29.69 29.76 29.52 7,287,598
Jul 20 2022 29.63 0.21 0.71% 29.70 29.82 29.53 4,633,497
Jul 19 2022 29.42 0.53 1.83% 29.22 29.45 29.00 4,822,009
Jul 18 2022 28.89 0.54 1.9% 28.71 30.00 28.55 4,641,507
Jul 15 2022 28.35 0.04 0.14% 28.00 28.50 27.79 6,397,191
Jul 14 2022 28.31 -0.09 -0.32% 28.35 28.47 28.17 6,380,178
Jul 13 2022 28.40 0.24 0.85% 28.20 28.40 28.05 6,227,457
Jul 12 2022 28.16 0.40 1.44% 28.16 28.23 27.95 5,086,177
Jul 11 2022 27.76 -0.35 -1.25% 28.11 28.27 27.66 4,549,645
Jul 08 2022 28.11 -0.01 -0.04% 28.22 28.26 26.01 3,325,756
Jul 07 2022 28.12 -0.06 -0.21% 28.15 28.19 27.85 4,213,245
Jul 06 2022 28.18 0.49 1.77% 27.80 28.21 27.75 5,088,733
Jul 05 2022 27.69 -0.09 -0.32% 27.65 27.84 27.47 4,655,929
Jul 04 2022 27.78 0.16 0.58% 28.02 28.18 27.69 3,581,192
Jul 01 2022 27.62 0.01 0.04% 27.85 28.01 25.00 4,500,291
Your Recent History
ASX
NAB
National A..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221001 17:29:15