Want to master your money in 2021?

Join Yahoo Finance's 6-week bootcamp challenge!

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

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Jan 2021	85.00	85.32	84.81	85.09	85.09	4,575,426
21 Jan 2021	85.03	85.48	84.51	85.32	85.32	2,358,103
20 Jan 2021	85.11	85.19	84.25	84.37	84.37	1,663,224
19 Jan 2021	85.00	85.61	84.91	85.11	85.11	2,049,672
18 Jan 2021	85.10	85.35	84.16	84.67	84.67	1,469,159
15 Jan 2021	86.10	86.47	85.25	85.38	85.38	2,866,714
14 Jan 2021	85.50	86.40	85.40	86.33	86.33	2,524,347
13 Jan 2021	85.40	86.10	85.11	85.97	85.97	1,887,641
12 Jan 2021	85.49	86.26	85.28	85.88	85.88	1,940,939
11 Jan 2021	85.40	85.63	84.94	85.16	85.16	1,840,016
08 Jan 2021	84.99	85.63	84.79	85.63	85.63	2,446,079
07 Jan 2021	84.38	85.18	83.70	84.58	84.58	3,011,086
06 Jan 2021	82.69	83.35	82.28	82.90	82.90	2,252,786
05 Jan 2021	83.00	83.26	82.49	83.23	83.23	1,809,541
04 Jan 2021	82.23	83.92	82.17	83.75	83.75	1,414,844
31 Dec 2020	83.40	83.83	82.11	82.11	82.11	1,120,867
30 Dec 2020	83.55	83.80	83.09	83.59	83.59	1,340,818
29 Dec 2020	83.80	84.42	83.80	84.01	84.01	1,165,218
24 Dec 2020	83.97	84.50	83.15	83.15	83.15	883,611
23 Dec 2020	82.79	83.36	82.60	83.18	83.18	1,402,217
22 Dec 2020	82.75	83.64	82.18	82.42	82.42	1,995,338
21 Dec 2020	83.12	83.51	82.34	83.00	83.00	1,607,940
18 Dec 2020	84.40	84.45	83.16	83.16	83.16	8,380,263
17 Dec 2020	84.59	84.84	84.10	84.72	84.72	4,344,206
16 Dec 2020	83.13	84.68	83.13	83.85	83.85	2,037,896
15 Dec 2020	84.30	84.46	82.81	83.07	83.07	2,858,544
14 Dec 2020	82.50	84.54	82.50	83.92	83.92	2,641,931
11 Dec 2020	82.90	83.05	82.17	82.39	82.39	2,534,051
10 Dec 2020	83.55	84.27	82.89	83.09	83.09	5,242,972
09 Dec 2020	82.00	83.60	81.84	83.18	83.18	4,244,217
08 Dec 2020	80.38	81.81	80.00	81.81	81.81	3,903,389
07 Dec 2020	80.50	80.79	80.05	80.74	80.74	2,093,503
04 Dec 2020	79.80	80.62	79.67	80.18	80.18	2,250,549
03 Dec 2020	80.00	80.10	79.48	79.56	79.56	1,879,664
02 Dec 2020	80.33	80.39	79.35	80.10	80.10	3,014,706
01 Dec 2020	79.01	80.63	78.79	80.25	80.25	2,463,844
30 Nov 2020	80.65	81.25	79.07	79.07	79.07	4,762,676
27 Nov 2020	81.00	81.69	80.52	80.71	80.71	2,403,041
26 Nov 2020	81.90	81.99	81.09	81.09	81.09	2,020,361
25 Nov 2020	82.40	83.35	82.04	82.37	82.37	3,687,505
24 Nov 2020	80.01	81.53	79.95	81.16	81.16	2,684,006
23 Nov 2020	79.79	80.05	79.27	79.60	79.60	1,945,889
20 Nov 2020	78.78	80.00	78.10	80.00	80.00	6,969,228
19 Nov 2020	78.00	78.87	77.18	78.87	78.87	4,383,570
18 Nov 2020	75.46	77.55	75.44	77.55	77.55	3,979,413
17 Nov 2020	74.65	75.46	74.60	75.39	75.39	4,312,323
16 Nov 2020	74.00	74.56	73.79	74.49	74.49	350,619
13 Nov 2020	72.80	73.42	72.53	73.14	73.14	2,805,108
12 Nov 2020	74.40	74.60	72.87	73.07	73.07	3,365,097
11 Nov 2020	72.95	74.44	72.66	74.40	74.40	5,151,533
10 Nov 2020	72.00	73.14	71.32	72.40	72.40	6,300,671
09 Nov 2020	69.87	70.58	69.80	70.31	70.31	2,365,509
06 Nov 2020	70.00	70.25	69.26	69.79	69.79	2,084,788
05 Nov 2020	68.39	69.67	68.31	69.67	69.67	3,856,662
04 Nov 2020	69.50	69.72	67.87	68.41	68.41	2,725,022
03 Nov 2020	69.07	70.45	68.98	69.82	69.82	4,195,170
02 Nov 2020	69.68	69.70	66.04	68.87	68.87	3,410,760
30 Oct 2020	68.15	69.63	68.04	69.02	69.02	3,779,713
29 Oct 2020	68.15	68.67	67.75	68.14	68.14	2,736,317
28 Oct 2020	68.02	68.79	67.66	68.45	68.45	2,260,344
27 Oct 2020	69.10	69.38	68.31	68.75	68.75	2,139,783
26 Oct 2020	69.95	70.10	69.50	69.71	69.71	1,509,835
23 Oct 2020	69.62	69.91	68.96	69.90	69.90	2,327,154
22 Oct 2020	69.01	69.46	68.66	69.33	69.33	2,607,989
21 Oct 2020	69.21	69.82	69.08	69.67	69.67	3,012,271
20 Oct 2020	70.01	70.45	69.02	69.14	69.14	3,276,870
19 Oct 2020	69.85	70.25	69.52	70.01	70.01	1,711,635
16 Oct 2020	69.00	69.65	68.93	69.24	69.24	2,994,507
15 Oct 2020	68.62	69.72	68.33	69.28	69.28	2,461,648
14 Oct 2020	68.91	69.33	68.57	68.67	68.67	2,158,016
13 Oct 2020	69.57	70.66	69.14	69.38	69.38	3,234,295
12 Oct 2020	67.69	68.62	67.47	68.61	68.61	2,140,654
09 Oct 2020	68.50	68.55	67.71	67.71	67.71	2,430,743
08 Oct 2020	68.25	68.38	67.61	68.11	68.11	3,174,818
07 Oct 2020	66.17	67.61	66.16	67.57	67.57	3,011,826
06 Oct 2020	66.29	66.43	65.37	66.15	66.15	2,227,080
05 Oct 2020	64.71	65.99	64.57	65.99	65.99	1,961,004
02 Oct 2020	63.92	64.25	63.56	63.72	63.72	2,525,561
01 Oct 2020	63.91	64.54	63.78	64.04	64.04	2,109,305
30 Sep 2020	64.06	64.53	63.59	63.61	63.61	4,612,677
29 Sep 2020	65.89	66.04	64.90	65.02	65.02	1,979,376
28 Sep 2020	66.50	66.64	65.04	65.49	65.49	2,440,377
25 Sep 2020	65.49	66.78	65.25	66.13	66.13	4,021,873
24 Sep 2020	63.48	64.43	63.00	64.20	64.20	2,762,068
23 Sep 2020	63.49	64.47	63.35	64.27	64.27	3,572,552
22 Sep 2020	63.00	63.28	62.64	63.07	63.07	3,671,667
21 Sep 2020	64.30	64.35	63.31	63.50	63.50	4,649,205
18 Sep 2020	65.11	65.25	64.37	64.37	64.37	6,383,515
17 Sep 2020	65.37	65.77	65.00	65.00	65.00	3,934,061
16 Sep 2020	65.60	65.83	65.01	65.70	65.70	3,905,800
15 Sep 2020	66.00	66.16	65.00	65.03	65.03	3,757,071
14 Sep 2020	66.19	66.59	65.80	66.17	66.17	1,944,822
11 Sep 2020	66.00	66.26	65.80	65.80	65.80	2,996,930
10 Sep 2020	67.88	67.88	66.29	66.72	66.72	2,969,184
09 Sep 2020	66.60	66.98	66.33	66.79	66.79	3,026,643
08 Sep 2020	67.87	68.49	67.57	68.49	68.49	2,062,956
07 Sep 2020	66.37	67.90	66.07	67.37	67.37	2,350,246
04 Sep 2020	67.13	67.44	66.67	66.73	66.73	2,884,072
03 Sep 2020	68.25	68.60	68.02	68.18	68.18	2,379,411
02 Sep 2020	66.96	67.92	66.90	67.61	67.61	2,427,562
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,078.90-28.20(-0.40%)

ASX 2006,800.40-23.30(-0.34%)

AUD/USD0.7717-0.0050(-0.65%)

Want to master your money in 2021?

Commonwealth Bank of Australia (CBA.AX)

ALL ORDS
7,078.90
-28.20(-0.40%)

ASX 200
6,800.40
-23.30(-0.34%)

AUD/USD
0.7717
-0.0050(-0.65%)