Australia markets open in 8 hours 25 minutes

Commonwealth Bank of Australia (CBA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
97.79+1.21 (+1.25%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
17 May 202196.9998.4096.9197.7997.791,931,159
14 May 202197.2597.3896.4196.5896.582,110,994
13 May 202195.4396.5094.8295.9895.982,460,516
12 May 202194.0095.5793.8595.5795.573,398,755
11 May 202195.0095.5094.2594.5894.582,280,046
10 May 202193.9095.1893.8095.1595.151,951,229
07 May 202193.0094.1092.6093.9293.923,055,557
06 May 202193.0093.1091.9792.9492.943,482,352
05 May 202192.5192.7291.5692.7292.723,096,594
04 May 202189.9490.6589.5690.4590.451,980,156
03 May 202189.4789.9989.2189.7089.701,772,294
30 Apr 202189.7889.7888.8289.0489.042,702,298
29 Apr 202190.6090.8189.8990.0090.001,635,378
28 Apr 202189.5190.5989.5090.2190.212,462,101
27 Apr 202189.0089.4688.4089.3389.331,836,324
26 Apr 202189.7589.9988.9789.0589.051,226,856
23 Apr 202188.9489.3988.7589.3989.391,616,978
22 Apr 202188.5789.1488.3189.1489.142,948,752
21 Apr 202187.0588.3186.9088.1788.172,770,888
20 Apr 202188.6988.8387.5787.7487.741,835,450
19 Apr 202188.4989.0888.1288.8488.842,140,964
16 Apr 202187.6888.0187.4587.9987.992,825,845
15 Apr 202188.0088.0087.1587.9187.911,921,598
14 Apr 202187.2587.9087.0387.8087.802,014,595
13 Apr 202186.6587.4786.6387.1987.191,578,334
12 Apr 202187.1187.4586.4586.7286.721,568,333
09 Apr 202187.2087.4986.4487.1387.131,644,070
08 Apr 202186.9087.8686.7487.1287.122,641,603
07 Apr 202186.0686.7385.7386.5386.531,941,057
06 Apr 202186.9586.9586.0386.0386.032,032,271
01 Apr 202185.9586.3785.5386.2186.211,828,365
31 Mar 202186.0187.1485.8086.1086.103,266,727
30 Mar 202185.6686.4285.1385.4085.401,725,824
29 Mar 202186.1786.6085.4785.5785.571,559,267
26 Mar 202186.8287.0685.9386.0086.002,506,871
25 Mar 202186.1986.9885.7986.5486.542,145,117
24 Mar 202185.0586.4784.7186.3786.372,100,578
23 Mar 202184.2285.3684.2084.7784.771,668,194
22 Mar 202184.7085.3683.9485.0885.081,718,564
19 Mar 202185.5085.7984.4084.7184.719,528,922
18 Mar 202186.9287.0085.5185.7585.754,351,783
17 Mar 202186.9387.8886.4087.1187.112,412,813
16 Mar 202186.5987.7286.5187.1887.182,770,885
15 Mar 202186.5186.9985.7686.4086.401,984,298
12 Mar 202186.5786.9886.1786.4986.491,436,474
11 Mar 202187.8287.8885.7786.4586.452,295,069
10 Mar 202187.9988.0086.7286.7286.722,059,023
09 Mar 202188.4588.9987.6787.8987.892,381,197
08 Mar 202187.8388.6687.2487.3287.322,592,114
05 Mar 202186.4086.8085.5386.4586.453,125,494
04 Mar 202185.7186.3884.8186.3886.383,528,772
03 Mar 202184.2585.4084.2585.4085.402,216,522
02 Mar 202184.6185.2784.3784.4984.492,100,089
01 Mar 202181.9084.1481.7984.1184.112,483,224
26 Feb 202182.6483.6681.5681.5681.563,900,672
25 Feb 202183.5284.1683.3283.7083.702,379,912
24 Feb 202183.2783.5582.3182.7882.781,709,865
23 Feb 202181.9483.4081.6083.2983.292,047,232
22 Feb 202182.5182.5581.7281.9081.902,071,470
19 Feb 202183.1083.5781.6582.5182.514,206,236
18 Feb 202184.0884.2782.8083.6283.623,373,355
17 Feb 202185.4085.7484.0484.2884.282,340,499
16 Feb 202185.1685.9184.8985.9185.914,133,771
16 Feb 20211.5 Dividend
15 Feb 202187.1087.2086.1686.3184.812,396,310
12 Feb 202187.0087.7386.3586.8785.362,235,993
11 Feb 202185.9487.1985.2587.0585.542,322,335
10 Feb 202188.0088.4785.7786.1284.623,228,687
09 Feb 202188.3888.7187.0487.4285.901,882,826
08 Feb 202188.8089.2088.6088.6287.081,820,303
05 Feb 202188.2088.8987.8588.6487.102,242,933
04 Feb 202187.8788.1386.7687.0685.552,315,913
03 Feb 202187.2188.4887.1287.5986.072,455,634
02 Feb 202185.6286.9785.3586.5985.092,678,902
01 Feb 202183.0084.6882.0284.6883.212,604,306
29 Jan 202185.9986.0983.3883.5182.064,486,404
28 Jan 202185.3185.4683.9085.1483.663,455,937
27 Jan 202186.0686.9285.8686.6085.092,843,239
25 Jan 202185.1185.7484.8085.2783.791,361,881
22 Jan 202185.0085.3284.8185.0983.614,575,426
21 Jan 202185.0385.4884.5185.3283.842,358,103
20 Jan 202185.1185.1984.2584.3782.901,663,224
19 Jan 202185.0085.6184.9185.1183.632,049,672
18 Jan 202185.1085.3584.1684.6783.201,469,159
15 Jan 202186.1086.4785.2585.3883.902,866,714
14 Jan 202185.5086.4085.4086.3384.832,524,347
13 Jan 202185.4086.1085.1185.9784.481,887,641
12 Jan 202185.4986.2685.2885.8884.391,940,939
11 Jan 202185.4085.6384.9485.1683.681,840,016
08 Jan 202184.9985.6384.7985.6384.142,446,079
07 Jan 202184.3885.1883.7084.5883.113,011,086
06 Jan 202182.6983.3582.2882.9081.462,252,786
05 Jan 202183.0083.2682.4983.2381.781,809,541
04 Jan 202182.2383.9282.1783.7582.291,414,844
31 Dec 202083.4083.8382.1182.1180.681,120,867
30 Dec 202083.5583.8083.0983.5982.141,340,818
29 Dec 202083.8084.4283.8084.0182.551,165,218
24 Dec 202083.9784.5083.1583.1581.70883,611
23 Dec 202082.7983.3682.6083.1881.731,402,217
22 Dec 202082.7583.6482.1882.4280.991,995,338
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...