Australia markets closed

Commonwealth Bank of Australia (CBA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
64.37-0.63 (-0.97%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
09 Jul 202071.0271.1370.4270.4269.442,582,172
08 Jul 202070.9771.4770.2570.5669.583,698,529
07 Jul 202071.9072.3971.1671.2470.253,742,188
06 Jul 202071.4072.3070.9771.4270.432,432,574
03 Jul 202071.4371.9370.7771.5770.572,633,309
02 Jul 202069.8071.1669.5271.1070.114,184,511
01 Jul 202069.4569.8868.8769.8868.912,669,469
30 Jun 202069.5570.1569.0169.4268.454,503,164
29 Jun 202067.8068.5867.3768.5867.632,706,964
26 Jun 202068.6769.4168.3269.2768.315,935,454
25 Jun 202067.9668.6167.5767.6566.713,797,086
24 Jun 202069.2469.6068.6369.2468.282,798,594
23 Jun 202069.6669.6668.2969.0368.072,516,618
22 Jun 202068.1569.8667.9069.4468.472,314,821
19 Jun 202069.6569.8768.3668.6867.735,999,403
18 Jun 202069.1569.4468.1369.0168.056,359,929
17 Jun 202069.7069.7868.5669.5968.623,893,680
16 Jun 202068.7669.5768.1569.0968.135,425,361
15 Jun 202067.2268.0066.3066.3065.384,090,602
12 Jun 202066.5067.6465.3867.3266.386,002,755
11 Jun 202069.8770.5068.3168.4467.495,573,908
10 Jun 202071.3872.4270.6071.6070.603,872,247
09 Jun 202071.0072.4270.6772.2071.205,346,437
05 Jun 202068.1768.9867.9168.7367.774,428,390
04 Jun 202067.9068.6566.9167.6666.726,606,740
03 Jun 202064.6166.2964.4666.1165.193,553,552
02 Jun 202064.0064.4463.5764.0363.142,100,991
01 Jun 202063.0564.2362.3163.9063.013,070,283
29 May 202065.3765.6563.7563.7562.868,073,379
28 May 202066.0167.0365.0965.7364.825,684,569
27 May 202061.8165.8861.7464.3063.4110,042,101
26 May 202059.4061.3159.1161.3160.466,741,584
25 May 202059.3459.3758.6558.9958.173,314,489
22 May 202059.1559.4658.7058.7057.883,533,352
21 May 202060.3460.4059.0559.0558.233,701,924
20 May 202059.1060.1059.0260.0759.232,628,015
19 May 202060.1060.4059.4059.6558.823,796,234
18 May 202059.8959.9458.8858.9058.082,783,661
15 May 202059.5059.7658.9159.6058.772,541,031
14 May 202059.4059.5958.8258.9058.084,440,061
13 May 202059.2060.8558.7960.8560.004,472,151
12 May 202060.1960.5059.2559.7158.883,095,215
11 May 202060.0060.7759.8060.1459.303,138,014
08 May 202060.2560.3059.4759.6058.773,732,173
07 May 202059.9360.1959.1459.2658.443,227,213
06 May 202060.5060.7059.8860.3559.512,251,545
05 May 202060.6061.1960.1560.8560.003,811,757
04 May 202058.6360.1158.0159.8859.053,294,801
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...