Get our best money-saving hacks and pro tips now

Commonwealth Bank of Australia (CBA.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

96.06

+0.99

(+1.04%)

At close: 04:10PM AEDT

Time period:

28 Mar 2022 - 28 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Mar 2023	95.60	96.58	95.50	96.06	96.06	1,911,655
28 Mar 2023	95.60	96.58	95.50	96.06	96.06	1,915,223
27 Mar 2023	96.42	96.50	95.04	95.07	95.07	2,040,884
24 Mar 2023	96.04	96.79	95.35	95.84	95.84	2,765,386
23 Mar 2023	96.77	97.40	96.45	97.03	97.03	1,900,925
22 Mar 2023	97.90	98.76	97.14	97.14	97.14	2,889,674
21 Mar 2023	96.90	97.52	96.25	96.52	96.52	2,225,019
20 Mar 2023	95.20	97.13	95.06	96.08	96.08	2,079,792
17 Mar 2023	96.23	96.63	95.34	96.45	96.45	6,451,777
16 Mar 2023	94.00	96.15	93.35	95.30	95.30	6,488,332
15 Mar 2023	96.20	96.97	94.64	95.40	95.40	3,162,252
14 Mar 2023	93.14	95.28	93.05	95.28	95.28	4,703,866
13 Mar 2023	96.00	96.65	94.88	95.12	95.12	2,531,902
10 Mar 2023	96.81	97.11	95.23	95.51	95.51	3,399,512
09 Mar 2023	98.81	99.25	98.42	98.72	98.72	2,100,981
08 Mar 2023	98.35	98.94	97.83	98.41	98.41	1,862,278
07 Mar 2023	98.85	99.25	98.15	98.90	98.90	2,461,272
06 Mar 2023	98.19	99.23	98.10	98.60	98.60	1,734,529
03 Mar 2023	97.30	98.11	97.19	97.75	97.75	2,835,253
02 Mar 2023	99.26	99.60	97.07	97.07	97.07	3,973,674
01 Mar 2023	99.95	100.37	99.05	99.05	99.05	2,589,393
28 Feb 2023	101.22	101.71	100.46	100.69	100.69	4,181,654
27 Feb 2023	101.10	101.75	100.73	101.39	101.39	1,875,413
24 Feb 2023	99.79	101.29	99.71	101.22	101.22	2,873,586
23 Feb 2023	99.46	100.58	99.46	99.90	99.90	2,366,921
22 Feb 2023	98.70	100.15	98.46	99.20	99.20	3,345,735
21 Feb 2023	2.1 Dividend
21 Feb 2023	102.03	102.21	101.20	101.52	99.42	1,842,679
20 Feb 2023	101.00	102.39	100.98	102.23	100.12	1,597,651
17 Feb 2023	101.20	102.57	100.65	100.97	98.88	4,030,572
16 Feb 2023	102.36	103.31	101.37	101.50	99.40	4,756,659
15 Feb 2023	104.11	106.15	102.08	103.00	100.87	7,122,390
14 Feb 2023	110.31	110.40	109.09	109.25	106.99	1,712,454
13 Feb 2023	109.86	109.90	109.03	109.30	107.04	1,552,187
10 Feb 2023	109.85	110.19	109.56	109.95	107.68	1,516,258
09 Feb 2023	110.21	110.60	109.59	110.21	107.93	1,378,411
08 Feb 2023	110.40	110.69	110.15	110.32	108.04	1,486,405
07 Feb 2023	110.86	111.04	109.95	110.30	108.02	1,606,239
06 Feb 2023	111.20	111.38	110.39	110.75	108.46	1,325,884
03 Feb 2023	109.90	111.43	109.80	111.15	108.85	2,487,251
02 Feb 2023	110.55	110.55	109.73	109.73	107.46	2,267,124
01 Feb 2023	110.49	110.81	109.60	110.15	107.87	2,037,070
31 Jan 2023	109.86	110.45	109.62	110.06	107.78	1,745,314
30 Jan 2023	109.70	110.10	109.58	109.76	107.49	1,465,480
27 Jan 2023	109.50	109.95	108.95	109.85	107.58	2,186,238
25 Jan 2023	108.01	109.20	107.79	108.83	106.58	1,620,732
24 Jan 2023	108.40	108.54	107.35	108.05	105.81	1,494,747
23 Jan 2023	109.00	109.11	108.40	108.61	106.36	2,377,559
20 Jan 2023	108.70	109.15	108.38	108.66	106.41	3,741,095
19 Jan 2023	108.23	108.83	107.23	108.74	106.49	2,196,287
18 Jan 2023	107.56	108.00	106.87	107.65	105.42	1,756,089
17 Jan 2023	107.30	107.95	107.08	107.44	105.22	2,328,626
16 Jan 2023	106.69	107.59	106.33	107.35	105.13	1,250,653
13 Jan 2023	105.65	107.06	105.59	106.50	104.30	1,929,496
12 Jan 2023	104.30	105.35	103.79	105.18	103.00	2,087,584
11 Jan 2023	103.70	103.88	103.00	103.53	101.39	1,092,327
10 Jan 2023	102.81	104.05	102.60	103.32	101.18	1,075,679
09 Jan 2023	103.88	104.29	103.27	103.32	101.18	1,048,736
06 Jan 2023	102.88	103.57	102.52	103.18	101.05	2,450,188
05 Jan 2023	103.56	104.70	103.21	103.32	101.18	1,693,577
04 Jan 2023	101.50	103.29	101.06	103.14	101.01	2,276,220
03 Jan 2023	103.73	103.90	100.21	101.05	98.96	1,709,983
30 Dec 2022	102.55	103.15	102.55	102.60	100.48	1,537,609
29 Dec 2022	103.14	103.32	101.85	102.08	99.97	1,718,922
28 Dec 2022	104.42	104.55	102.76	103.10	100.97	1,666,602
23 Dec 2022	104.70	104.96	104.21	104.82	102.65	1,367,754
22 Dec 2022	105.35	106.11	105.32	105.62	103.44	1,462,993
21 Dec 2022	106.01	106.28	104.73	104.73	102.56	2,285,186
20 Dec 2022	105.81	106.11	104.93	105.33	103.15	1,662,006
19 Dec 2022	105.00	105.76	104.75	105.63	103.44	1,136,661
16 Dec 2022	106.06	106.29	105.16	105.98	103.79	5,159,674
15 Dec 2022	106.70	107.69	106.22	106.80	104.59	2,244,376
14 Dec 2022	106.62	107.06	105.84	106.92	104.71	1,959,240
13 Dec 2022	106.33	107.20	105.90	106.44	104.24	2,662,642
12 Dec 2022	105.00	105.48	104.61	105.39	103.21	1,353,473
09 Dec 2022	105.30	105.68	104.53	104.98	102.81	2,054,672
08 Dec 2022	105.94	105.99	104.90	105.35	103.17	1,828,854
07 Dec 2022	105.55	106.34	104.57	105.55	103.37	2,903,191
06 Dec 2022	106.53	107.75	106.32	106.44	104.24	2,016,506
05 Dec 2022	107.33	107.71	106.90	106.94	104.73	1,433,376
02 Dec 2022	108.40	108.40	106.42	106.95	104.74	3,451,688
01 Dec 2022	108.48	108.99	108.08	108.42	106.18	1,369,948
30 Nov 2022	108.38	108.71	107.43	107.86	105.63	5,911,776
29 Nov 2022	108.26	108.43	107.51	108.09	105.85	1,650,824
28 Nov 2022	108.75	109.06	108.13	108.48	106.24	1,928,931
25 Nov 2022	108.20	109.20	107.92	109.20	106.94	2,163,400
24 Nov 2022	108.07	108.32	107.57	108.01	105.78	1,691,775
23 Nov 2022	108.00	108.29	107.74	108.07	105.83	1,932,908
22 Nov 2022	106.74	107.87	106.63	107.50	105.28	2,395,517
21 Nov 2022	106.60	107.13	106.22	106.58	104.38	2,766,456
18 Nov 2022	105.55	106.23	105.16	105.82	103.63	3,028,383
17 Nov 2022	105.92	105.92	105.00	105.64	103.45	2,655,083
16 Nov 2022	105.19	105.47	103.42	104.58	102.42	2,941,625
15 Nov 2022	105.80	107.45	105.53	106.48	104.28	2,427,583
14 Nov 2022	105.49	105.49	103.90	105.10	102.93	1,919,104
11 Nov 2022	106.40	106.40	104.97	105.81	103.62	3,384,469
10 Nov 2022	105.43	105.43	103.85	104.04	101.89	2,073,110
09 Nov 2022	104.50	105.25	103.77	104.77	102.60	1,990,001
08 Nov 2022	103.54	104.83	103.30	104.48	102.32	1,872,728
07 Nov 2022	103.98	103.99	102.50	103.08	100.95	1,717,044
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,219.40+75.60(+1.06%)

AUD/USD0.6681+0.0030(+0.45%)

ASX 2007,034.10+72.10(+1.04%)

OIL73.02+0.21(+0.29%)

GOLD1,958.60+4.80(+0.25%)

Bitcoin AUD40,532.09-1,232.92(-2.95%)

Get our best money-saving hacks and pro tips now

Commonwealth Bank of Australia (CBA.AX)

ALL ORDS
7,219.40
+75.60(+1.06%)

AUD/USD
0.6681
+0.0030(+0.45%)

ASX 200
7,034.10
+72.10(+1.04%)

OIL
73.02
+0.21(+0.29%)

GOLD
1,958.60
+4.80(+0.25%)

Bitcoin AUD
40,532.09
-1,232.92(-2.95%)