Australia markets open in 9 hours 47 minutes

Commonwealth Bank of Australia (CBA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
105.03+1.14 (+1.10%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 2021104.36105.18104.15105.03105.032,504,461
19 Oct 2021103.94104.45103.62103.89103.891,590,707
18 Oct 2021102.55104.15102.55103.94103.942,328,844
15 Oct 2021102.27102.45101.52102.28102.281,712,117
14 Oct 2021103.41103.44101.91101.91101.912,358,452
13 Oct 2021104.64104.89103.04103.22103.222,906,039
12 Oct 2021103.65105.20103.65104.89104.893,707,945
11 Oct 2021104.01104.96103.50104.69104.692,335,810
08 Oct 2021103.70104.45102.93104.45104.458,012,331
07 Oct 2021103.87104.00102.70103.41103.413,551,947
06 Oct 2021104.60104.69102.39103.42103.428,996,170
05 Oct 2021104.79106.27104.21105.50105.505,578,795
04 Oct 2021102.76105.63102.47105.16105.1610,273,487
01 Oct 2021102.00103.0799.62100.08100.086,047,430
30 Sept 2021104.00104.46103.33104.33104.335,580,253
29 Sept 2021103.49103.88101.85102.62102.624,789,117
28 Sept 2021105.00105.94103.88104.00104.003,966,023
27 Sept 2021102.29104.94102.00104.59104.594,102,986
24 Sept 2021101.50101.76100.80101.70101.701,852,521
23 Sept 2021100.42101.23100.14100.80100.801,811,104
22 Sept 202199.73100.4899.5199.6499.641,814,722
21 Sept 202199.93100.4899.59100.34100.341,824,143
20 Sept 2021101.79102.23100.78100.81100.811,826,955
17 Sept 2021102.10103.21102.05102.88102.885,172,919
16 Sept 2021101.99102.85101.61102.85102.853,551,486
15 Sept 2021101.13101.79100.38101.41101.411,668,541
14 Sept 2021100.90101.96100.11101.58101.582,114,634
13 Sept 2021100.78101.37100.39101.30101.301,119,691
10 Sept 2021101.92101.99100.68101.09101.091,995,586
09 Sept 2021102.05102.30100.09100.55100.552,468,569
08 Sept 2021101.58103.30101.52102.92102.922,118,352
07 Sept 2021102.00102.49101.58102.14102.141,332,462
06 Sept 2021101.31102.16100.63102.16102.161,458,446
03 Sept 2021101.36102.00101.02101.84101.841,604,540
02 Sept 2021101.50102.00100.41101.37101.371,887,736
01 Sept 202199.62101.0099.15101.00101.001,788,312
31 Aug 2021100.00100.6399.61100.12100.122,947,816
30 Aug 2021102.00102.10100.00100.42100.421,928,907
27 Aug 2021100.85101.58100.45101.54101.541,907,148
26 Aug 2021100.64101.2499.84100.99100.991,664,793
25 Aug 202199.99100.8399.77100.32100.321,403,418
24 Aug 2021100.51100.6099.7599.9199.911,335,240
23 Aug 202199.89100.1799.62100.17100.171,326,874
20 Aug 2021100.00100.7099.2599.2799.272,620,966
19 Aug 202199.12100.0799.1099.2299.222,242,541
18 Aug 202199.49100.5799.2899.7799.773,036,114
17 Aug 2021100.68100.9099.0099.0099.003,990,475
17 Aug 20212 Dividend
16 Aug 2021103.55103.63102.42102.54100.543,855,925
13 Aug 2021106.00106.26103.63104.03102.003,735,467
12 Aug 2021108.86108.92105.34105.88103.813,841,214
11 Aug 2021108.75109.03107.13108.17106.063,614,887
10 Aug 2021105.66106.56105.19106.56104.482,356,568
09 Aug 2021104.76105.58104.25104.94102.891,889,463
06 Aug 2021103.50104.22103.28103.75101.731,917,193
05 Aug 2021102.50103.70102.31103.41101.391,995,170
04 Aug 2021101.50102.50101.50102.23100.241,876,527
03 Aug 2021101.02101.75101.02101.4599.471,639,681
02 Aug 202199.89102.3599.66101.6699.682,317,578
30 July 202199.66100.1799.4599.6597.712,502,824
29 July 202199.3199.5598.9199.4597.511,744,882
28 July 2021100.03100.3599.1199.3097.362,323,659
27 July 202199.39100.7899.26100.7198.752,547,943
26 July 202199.2299.7998.8099.1497.211,408,492
23 July 202199.0099.4098.7799.1297.191,557,685
22 July 202198.9899.8898.9399.8897.932,039,580
21 July 202198.2598.8697.8098.4296.501,894,365
20 July 202196.4097.9096.0397.6195.712,194,476
19 July 202197.2597.9396.2497.6895.771,615,348
16 July 202198.3198.3297.6198.1996.273,147,728
15 July 202198.9999.1398.1198.3196.392,046,644
14 July 202198.4099.0597.9598.7896.852,042,014
13 July 2021100.00100.1298.3498.3996.472,270,019
12 July 202199.3599.4998.7299.1797.241,510,229
09 July 202198.6598.8997.7198.5996.672,720,818
08 July 202199.36100.1899.1499.4997.551,807,323
07 July 202198.5099.7198.3599.7197.771,879,216
06 July 202199.5099.9698.6298.6296.702,030,654
05 July 202199.0399.4698.7299.1897.251,210,399
02 July 202199.1599.5098.7499.4997.551,880,758
01 July 202199.85100.0098.5298.7096.772,109,527
30 June 2021100.88101.0099.8799.8797.922,267,452
29 June 202199.11100.5098.76100.4898.521,940,208
28 June 202199.4599.8798.3099.8797.921,711,467
25 June 202199.9799.9998.7699.2697.322,374,636
24 June 202199.0099.1898.2098.6596.732,322,776
23 June 202199.87100.1798.9299.2097.272,295,011
22 June 2021100.37101.2099.84100.2398.282,855,988
21 June 2021101.72101.8298.0698.0696.154,770,270
18 June 2021105.35105.40103.69103.69101.678,444,253
17 June 2021105.50106.57105.11105.91103.843,930,519
16 June 2021104.01104.94103.41104.82102.782,775,509
15 June 2021101.50103.72101.46103.45101.432,296,140
11 June 2021101.00101.69100.82101.3699.381,740,852
10 June 2021101.00102.12100.77101.8599.861,791,330
09 June 2021101.38101.91100.94101.0899.111,826,370
08 June 2021101.85102.42100.71101.4899.502,202,865
07 June 2021102.25102.30101.47101.9399.941,248,446
04 June 2021101.74102.64101.50102.52100.522,392,986
03 June 2021100.50101.85100.39101.2199.241,880,601
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...