Mail

CBA.AX - Commonwealth Bank of Australia

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jan 2020	84.90	85.40	84.77	84.94	84.94	2,839,291
23 Jan 2020	84.44	84.95	84.26	84.52	84.52	2,105,704
22 Jan 2020	83.50	84.56	83.49	84.45	84.45	3,656,698
21 Jan 2020	83.88	83.88	83.20	83.48	83.48	1,923,944
20 Jan 2020	84.00	84.40	83.83	83.93	83.93	1,980,399
17 Jan 2020	84.74	84.96	84.01	84.05	84.05	2,401,336
16 Jan 2020	84.00	84.46	83.88	84.46	84.46	3,058,484
15 Jan 2020	83.10	83.77	83.10	83.66	83.66	2,039,328
14 Jan 2020	82.96	83.52	82.77	83.17	83.17	2,703,855
13 Jan 2020	82.10	82.58	81.73	82.48	82.48	1,434,635
10 Jan 2020	81.63	82.50	81.61	82.50	82.50	2,875,353
09 Jan 2020	81.50	81.84	81.17	81.49	81.49	3,014,295
08 Jan 2020	81.22	81.25	80.03	80.90	80.90	1,719,114
07 Jan 2020	80.82	81.20	80.18	81.20	81.20	2,417,468
06 Jan 2020	79.73	79.88	79.23	79.77	79.77	2,129,260
03 Jan 2020	80.97	81.19	80.25	80.31	80.31	1,622,784
02 Jan 2020	79.79	80.22	79.39	79.88	79.88	1,416,232
31 Dec 2019	80.53	80.55	79.80	79.90	79.90	1,766,363
30 Dec 2019	81.25	81.30	80.47	81.10	81.10	905,155
27 Dec 2019	80.99	81.12	80.55	81.07	81.07	1,159,836
24 Dec 2019	80.72	80.85	80.40	80.71	80.71	783,104
23 Dec 2019	81.19	81.30	80.75	80.84	80.84	1,317,871
20 Dec 2019	81.86	81.94	81.00	81.25	81.25	7,478,049
19 Dec 2019	82.35	82.38	81.47	81.73	81.73	4,093,135
18 Dec 2019	81.73	82.07	81.51	81.90	81.90	3,524,114
17 Dec 2019	81.50	81.90	81.01	81.90	81.90	2,402,263
16 Dec 2019	80.50	81.50	80.21	81.46	81.46	3,266,776
13 Dec 2019	80.20	80.69	79.86	80.06	80.06	2,833,940
12 Dec 2019	79.81	80.07	79.58	79.72	79.72	1,936,584
11 Dec 2019	79.83	80.35	79.52	80.31	80.31	2,438,700
10 Dec 2019	79.35	79.64	78.82	79.23	79.23	1,450,289
09 Dec 2019	79.42	79.56	79.07	79.26	79.26	1,382,702
06 Dec 2019	79.06	79.10	78.71	78.99	78.99	2,327,383
05 Dec 2019	78.74	78.94	78.40	78.62	78.62	3,434,240
04 Dec 2019	78.50	78.56	77.81	77.81	77.81	5,003,594
03 Dec 2019	80.24	80.40	79.20	79.34	79.34	3,917,400
02 Dec 2019	81.35	81.88	80.86	81.43	81.43	2,135,334
29 Nov 2019	81.80	81.86	80.72	80.82	80.82	4,176,189
28 Nov 2019	81.85	82.00	81.50	81.60	81.60	2,655,672
27 Nov 2019	80.83	81.75	80.64	81.69	81.69	4,243,299
26 Nov 2019	80.00	80.74	79.89	80.74	80.74	4,528,389
25 Nov 2019	80.00	80.29	79.60	79.89	79.89	2,015,514
22 Nov 2019	79.33	79.94	78.80	79.60	79.60	3,097,801
21 Nov 2019	78.76	79.89	78.55	79.33	79.33	3,337,094
20 Nov 2019	80.10	80.30	79.13	79.60	79.60	2,972,717
19 Nov 2019	80.10	80.67	79.85	80.67	80.67	2,557,115
18 Nov 2019	80.30	80.50	79.91	80.34	80.34	1,405,715
15 Nov 2019	80.19	80.87	80.05	80.69	80.69	2,651,459
14 Nov 2019	79.55	79.84	79.04	79.77	79.77	2,149,047
13 Nov 2019	80.83	80.99	79.20	79.24	79.24	3,299,689
12 Nov 2019	80.46	80.89	79.97	80.83	80.83	3,219,212
11 Nov 2019	79.59	80.29	79.57	80.05	80.05	2,818,260
08 Nov 2019	79.06	79.44	78.71	79.17	79.17	1,773,150
07 Nov 2019	78.51	79.09	78.23	79.04	79.04	3,340,465
06 Nov 2019	78.10	78.57	77.83	78.00	78.00	2,684,846
05 Nov 2019	77.65	78.10	77.42	77.70	77.70	3,036,286
04 Nov 2019	77.65	77.68	76.66	77.05	77.05	3,840,544
01 Nov 2019	78.10	78.30	77.43	78.24	78.24	3,363,281
31 Oct 2019	79.50	79.50	78.32	78.66	78.66	2,808,309
30 Oct 2019	80.06	80.38	79.50	79.69	79.69	2,361,523
29 Oct 2019	80.15	80.60	80.15	80.46	80.46	1,510,421
28 Oct 2019	80.77	80.97	80.33	80.48	80.48	1,464,194
25 Oct 2019	80.45	80.77	80.29	80.70	80.70	4,235,620
24 Oct 2019	80.12	80.37	80.08	80.29	80.29	2,426,692
23 Oct 2019	79.73	79.94	79.28	79.94	79.94	1,787,716
22 Oct 2019	79.69	79.88	79.49	79.66	79.66	1,442,971
21 Oct 2019	79.20	79.79	79.03	79.79	79.79	1,422,877
18 Oct 2019	79.65	79.79	79.17	79.64	79.64	2,038,298
17 Oct 2019	80.68	80.75	79.86	80.11	80.11	3,174,599
16 Oct 2019	79.80	80.50	79.72	80.43	80.43	2,907,048
15 Oct 2019	78.96	79.35	78.80	79.31	79.31	957,243
14 Oct 2019	79.20	79.64	78.99	79.07	79.07	1,212,377
11 Oct 2019	78.84	78.96	78.40	78.77	78.77	2,361,404
10 Oct 2019	78.00	78.52	77.71	78.10	78.10	1,635,549
09 Oct 2019	77.80	78.19	77.65	78.18	78.18	1,503,988
08 Oct 2019	78.39	78.67	78.13	78.60	78.60	1,884,181
07 Oct 2019	78.28	78.39	77.72	77.94	77.94	1,021,796
04 Oct 2019	77.51	77.83	77.00	77.59	77.59	2,516,609
03 Oct 2019	78.00	78.06	77.34	77.34	77.34	3,919,413
02 Oct 2019	80.00	80.26	79.51	79.60	79.60	3,237,695
01 Oct 2019	80.96	81.36	80.12	81.28	81.28	2,799,927
30 Sep 2019	81.51	81.54	80.83	80.83	80.83	2,520,880
27 Sep 2019	81.38	81.80	81.19	81.54	81.54	5,336,753
26 Sep 2019	81.60	81.99	80.88	81.18	81.18	3,127,123
25 Sep 2019	81.71	81.89	81.35	81.58	81.58	3,461,785
24 Sep 2019	82.23	82.55	82.10	82.10	82.10	3,297,104
23 Sep 2019	82.39	82.56	81.77	82.05	82.05	1,928,322
20 Sep 2019	82.15	82.55	81.82	82.18	82.18	4,427,114
19 Sep 2019	82.34	82.64	81.82	82.18	82.18	5,445,784
18 Sep 2019	82.10	82.35	81.44	81.74	81.74	2,664,207
17 Sep 2019	81.40	82.24	81.21	82.24	82.24	3,399,399
16 Sep 2019	81.61	81.94	81.37	81.69	81.69	2,992,334
13 Sep 2019	81.75	82.24	81.71	82.14	82.14	3,497,608
12 Sep 2019	81.29	81.46	81.10	81.35	81.35	2,795,277
11 Sep 2019	80.15	80.60	80.01	80.60	80.60	2,757,774
10 Sep 2019	79.99	80.33	79.68	79.89	79.89	2,718,563
09 Sep 2019	79.40	80.00	79.35	79.81	79.81	2,167,582
06 Sep 2019	79.51	79.71	79.42	79.54	79.54	2,777,704
05 Sep 2019	79.00	79.59	78.81	79.25	79.25	2,099,227
04 Sep 2019	77.89	78.69	77.79	78.69	78.69	2,505,318
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...