Australia markets close in 5 hours 19 minutes

Commonwealth Bank of Australia (CBA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
82.73+1.57 (+1.93%)
As of 10:21AM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202082.4082.9382.0482.7382.73435,193
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
01 Sep 202067.5167.7266.4266.7966.794,125,905
31 Aug 202068.8569.1668.2868.2868.282,630,027
28 Aug 202069.3269.6868.8269.0969.093,290,137
27 Aug 202069.6569.8368.9069.0769.073,089,720
26 Aug 202069.8269.8768.8069.6569.652,667,332
25 Aug 202070.0070.7869.6070.4570.453,548,162
24 Aug 202069.5869.6368.8568.9568.952,682,292
21 Aug 202070.5071.1569.6369.6369.634,129,176
20 Aug 202069.8570.6769.8570.2670.264,527,699
19 Aug 202069.5171.0669.5171.0471.043,711,730
19 Aug 20200.98 Dividend
18 Aug 202070.8071.2470.0370.4869.504,601,033
17 Aug 202071.1071.4570.6570.7669.783,329,741
14 Aug 202072.4372.8771.2771.7670.764,061,418
13 Aug 202074.9975.1772.1372.4371.425,960,634
12 Aug 202075.9776.7573.9574.3473.314,403,812
11 Aug 202074.0076.0373.9174.7073.664,249,396
10 Aug 202072.1074.1272.0673.9872.953,363,578
07 Aug 202071.2171.6571.0271.5270.532,499,015
06 Aug 202072.0072.2471.1571.7170.712,237,150
05 Aug 202070.3171.7769.6771.7070.702,914,726
04 Aug 202071.3072.2571.1771.5070.514,177,168
03 Aug 202070.4170.5169.1369.9368.963,299,430
31 Jul 202072.6072.6771.0371.2070.214,787,087
30 Jul 202073.3073.8773.0373.2272.202,916,496
29 Jul 202072.8073.9172.5473.0171.994,074,211
28 Jul 202072.8273.0572.1372.2171.211,907,858
27 Jul 202072.8573.2872.2772.4971.481,905,993
24 Jul 202073.2073.6472.7572.8671.852,473,039
23 Jul 202073.7673.9673.1873.7472.712,494,631
22 Jul 202074.3074.7273.5774.1373.102,723,772
21 Jul 202072.7874.4372.3474.4373.403,172,653
20 Jul 202072.2172.3571.5571.9970.991,506,664
17 Jul 202072.7873.0272.2172.6071.593,329,439
16 Jul 202073.0773.4572.0972.6471.633,339,604
15 Jul 202072.0072.8071.4072.7371.723,427,002
14 Jul 202072.0072.2571.4471.7370.732,788,782
13 Jul 202071.8072.6371.5072.1271.123,169,882
10 Jul 202070.6171.1570.2170.6369.652,954,790
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...