Australia markets closed

Commonwealth Bank of Australia (CBA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
85.09-0.23 (-0.27%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 202185.0085.3284.8185.0985.094,575,426
21 Jan 202185.0385.4884.5185.3285.322,358,103
20 Jan 202185.1185.1984.2584.3784.371,663,224
19 Jan 202185.0085.6184.9185.1185.112,049,672
18 Jan 202185.1085.3584.1684.6784.671,469,159
15 Jan 202186.1086.4785.2585.3885.382,866,714
14 Jan 202185.5086.4085.4086.3386.332,524,347
13 Jan 202185.4086.1085.1185.9785.971,887,641
12 Jan 202185.4986.2685.2885.8885.881,940,939
11 Jan 202185.4085.6384.9485.1685.161,840,016
08 Jan 202184.9985.6384.7985.6385.632,446,079
07 Jan 202184.3885.1883.7084.5884.583,011,086
06 Jan 202182.6983.3582.2882.9082.902,252,786
05 Jan 202183.0083.2682.4983.2383.231,809,541
04 Jan 202182.2383.9282.1783.7583.751,414,844
31 Dec 202083.4083.8382.1182.1182.111,120,867
30 Dec 202083.5583.8083.0983.5983.591,340,818
29 Dec 202083.8084.4283.8084.0184.011,165,218
24 Dec 202083.9784.5083.1583.1583.15883,611
23 Dec 202082.7983.3682.6083.1883.181,402,217
22 Dec 202082.7583.6482.1882.4282.421,995,338
21 Dec 202083.1283.5182.3483.0083.001,607,940
18 Dec 202084.4084.4583.1683.1683.168,380,263
17 Dec 202084.5984.8484.1084.7284.724,344,206
16 Dec 202083.1384.6883.1383.8583.852,037,896
15 Dec 202084.3084.4682.8183.0783.072,858,544
14 Dec 202082.5084.5482.5083.9283.922,641,931
11 Dec 202082.9083.0582.1782.3982.392,534,051
10 Dec 202083.5584.2782.8983.0983.095,242,972
09 Dec 202082.0083.6081.8483.1883.184,244,217
08 Dec 202080.3881.8180.0081.8181.813,903,389
07 Dec 202080.5080.7980.0580.7480.742,093,503
04 Dec 202079.8080.6279.6780.1880.182,250,549
03 Dec 202080.0080.1079.4879.5679.561,879,664
02 Dec 202080.3380.3979.3580.1080.103,014,706
01 Dec 202079.0180.6378.7980.2580.252,463,844
30 Nov 202080.6581.2579.0779.0779.074,762,676
27 Nov 202081.0081.6980.5280.7180.712,403,041
26 Nov 202081.9081.9981.0981.0981.092,020,361
25 Nov 202082.4083.3582.0482.3782.373,687,505
24 Nov 202080.0181.5379.9581.1681.162,684,006
23 Nov 202079.7980.0579.2779.6079.601,945,889
20 Nov 202078.7880.0078.1080.0080.006,969,228
19 Nov 202078.0078.8777.1878.8778.874,383,570
18 Nov 202075.4677.5575.4477.5577.553,979,413
17 Nov 202074.6575.4674.6075.3975.394,312,323
16 Nov 202074.0074.5673.7974.4974.49350,619
13 Nov 202072.8073.4272.5373.1473.142,805,108
12 Nov 202074.4074.6072.8773.0773.073,365,097
11 Nov 202072.9574.4472.6674.4074.405,151,533
10 Nov 202072.0073.1471.3272.4072.406,300,671
09 Nov 202069.8770.5869.8070.3170.312,365,509
06 Nov 202070.0070.2569.2669.7969.792,084,788
05 Nov 202068.3969.6768.3169.6769.673,856,662
04 Nov 202069.5069.7267.8768.4168.412,725,022
03 Nov 202069.0770.4568.9869.8269.824,195,170
02 Nov 202069.6869.7066.0468.8768.873,410,760
30 Oct 202068.1569.6368.0469.0269.023,779,713
29 Oct 202068.1568.6767.7568.1468.142,736,317
28 Oct 202068.0268.7967.6668.4568.452,260,344
27 Oct 202069.1069.3868.3168.7568.752,139,783
26 Oct 202069.9570.1069.5069.7169.711,509,835
23 Oct 202069.6269.9168.9669.9069.902,327,154
22 Oct 202069.0169.4668.6669.3369.332,607,989
21 Oct 202069.2169.8269.0869.6769.673,012,271
20 Oct 202070.0170.4569.0269.1469.143,276,870
19 Oct 202069.8570.2569.5270.0170.011,711,635
16 Oct 202069.0069.6568.9369.2469.242,994,507
15 Oct 202068.6269.7268.3369.2869.282,461,648
14 Oct 202068.9169.3368.5768.6768.672,158,016
13 Oct 202069.5770.6669.1469.3869.383,234,295
12 Oct 202067.6968.6267.4768.6168.612,140,654
09 Oct 202068.5068.5567.7167.7167.712,430,743
08 Oct 202068.2568.3867.6168.1168.113,174,818
07 Oct 202066.1767.6166.1667.5767.573,011,826
06 Oct 202066.2966.4365.3766.1566.152,227,080
05 Oct 202064.7165.9964.5765.9965.991,961,004
02 Oct 202063.9264.2563.5663.7263.722,525,561
01 Oct 202063.9164.5463.7864.0464.042,109,305
30 Sep 202064.0664.5363.5963.6163.614,612,677
29 Sep 202065.8966.0464.9065.0265.021,979,376
28 Sep 202066.5066.6465.0465.4965.492,440,377
25 Sep 202065.4966.7865.2566.1366.134,021,873
24 Sep 202063.4864.4363.0064.2064.202,762,068
23 Sep 202063.4964.4763.3564.2764.273,572,552
22 Sep 202063.0063.2862.6463.0763.073,671,667
21 Sep 202064.3064.3563.3163.5063.504,649,205
18 Sep 202065.1165.2564.3764.3764.376,383,515
17 Sep 202065.3765.7765.0065.0065.003,934,061
16 Sep 202065.6065.8365.0165.7065.703,905,800
15 Sep 202066.0066.1665.0065.0365.033,757,071
14 Sep 202066.1966.5965.8066.1766.171,944,822
11 Sep 202066.0066.2665.8065.8065.802,996,930
10 Sep 202067.8867.8866.2966.7266.722,969,184
09 Sep 202066.6066.9866.3366.7966.793,026,643
08 Sep 202067.8768.4967.5768.4968.492,062,956
07 Sep 202066.3767.9066.0767.3767.372,350,246
04 Sep 202067.1367.4466.6766.7366.732,884,072
03 Sep 202068.2568.6068.0268.1868.182,379,411
02 Sep 202066.9667.9266.9067.6167.612,427,562
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...