Australia markets closed

Commonwealth Bank of Australia (CBA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
102.60+1.19 (+1.17%)
At close: 04:10PM AEST
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 2022101.08102.89101.03102.60102.601,655,788
05 Aug 2022101.59101.96101.13101.41101.411,551,472
04 Aug 2022101.07101.99100.87101.80101.801,916,972
03 Aug 2022101.25101.35100.24100.47100.472,021,471
02 Aug 2022100.99102.27100.43101.97101.971,905,527
01 Aug 2022100.68101.0899.09101.08101.082,374,671
29 July 2022100.30101.36100.10100.77100.773,122,636
28 July 202299.48100.2099.1199.8999.893,301,364
27 July 202296.5199.3796.4698.9098.902,221,207
26 July 202297.2997.3096.4396.7396.731,269,447
25 July 202297.8897.8896.8597.0797.071,672,440
22 July 202297.3598.3896.9097.8097.804,505,354
21 July 202296.2097.6795.4497.6297.622,660,268
20 July 202296.0096.3695.5096.0296.021,775,377
19 July 202294.3794.9993.7394.9594.951,718,090
18 July 202294.3194.3992.9994.2494.241,849,349
15 July 202292.4693.2791.3593.2793.272,727,568
14 July 202293.5494.3593.0693.2293.222,558,730
13 July 202293.7594.6393.0994.6394.633,038,458
12 July 202292.9593.8892.4593.6393.632,669,294
11 July 202293.0093.7392.1692.5592.551,505,516
08 July 202294.0094.0092.3892.5992.592,405,606
07 July 202292.2493.0891.5893.0893.082,438,758
06 July 202290.6292.4690.3192.0092.002,837,673
05 July 202291.1292.0790.5891.2391.231,908,049
04 July 202291.8392.4191.2491.4591.452,113,007
01 July 202290.9791.5190.2190.7090.702,828,357
30 June 202292.4092.4190.3890.3890.383,821,949
29 June 202293.3093.5092.2393.0093.002,391,929
28 June 202293.9994.3093.1093.5493.542,486,253
27 June 202291.9993.8091.4693.7493.742,891,382
24 June 202289.3590.3588.7990.1690.162,760,719
23 June 202289.6190.5489.4889.7589.753,006,090
22 June 202290.7990.9289.1289.5789.573,340,800
21 June 202288.3889.6987.9889.6789.672,458,551
20 June 202287.8089.3787.4287.5587.553,499,314
17 June 202288.2588.4586.9887.2687.269,136,594
16 June 202292.2992.8790.0090.4790.475,203,139
15 June 202290.5091.9189.9490.6290.624,460,665
14 June 202289.7091.2088.4491.2091.206,989,032
10 June 202294.3096.9093.7093.7893.784,520,476
09 June 202296.0096.3192.7094.9594.956,983,162
08 June 2022102.40102.9097.4797.4797.474,931,040
07 June 2022104.10104.31101.83101.96101.962,301,490
06 June 2022105.10105.34104.44104.68104.681,061,366
03 June 2022106.21106.40104.69105.20105.201,671,897
02 June 2022105.66105.76104.76105.44105.441,545,595
01 June 2022105.00106.71105.00106.71106.712,044,084
31 May 2022106.29106.54104.36104.36104.364,192,211
30 May 2022107.00107.08106.18106.56106.561,894,069
27 May 2022106.81107.00106.16106.63106.631,461,568
26 May 2022106.46107.25105.32105.43105.431,894,406
25 May 2022105.70107.25105.52106.17106.172,405,961
24 May 2022104.15105.94104.15105.09105.091,765,212
23 May 2022105.26105.40103.83104.50104.501,476,420
20 May 2022104.00105.13103.64104.60104.602,869,553
19 May 2022103.51104.15103.25103.80103.803,044,524
18 May 2022105.40105.53103.93104.80104.802,073,911
17 May 2022103.97105.37103.67105.12105.122,147,425
16 May 2022103.00103.73102.40103.33103.331,696,160
13 May 2022102.42102.56101.51102.28102.282,897,483
12 May 2022100.65102.92100.26102.15102.152,911,126
11 May 2022101.61102.44100.97101.51101.511,696,686
10 May 2022101.80102.29100.55101.70101.702,909,325
09 May 2022102.28102.79101.81102.66102.661,449,093
06 May 2022102.64102.64101.56102.40102.402,436,089
05 May 2022102.98104.07102.40103.71103.711,778,171
04 May 2022103.20103.48101.77102.98102.981,490,166
03 May 2022102.25102.97101.57102.26102.261,229,690
02 May 2022103.10103.35102.27102.97102.971,289,117
29 Apr 2022103.80104.19103.38103.88103.882,251,074
28 Apr 2022104.09104.37102.63103.23103.231,607,790
27 Apr 2022103.68103.87102.56103.00103.001,758,440
26 Apr 2022103.01105.25102.55104.75104.752,387,922
22 Apr 2022108.00108.10105.37105.37105.373,289,367
21 Apr 2022108.00108.39107.41108.35108.351,872,803
20 Apr 2022107.51108.05106.86107.24107.241,834,918
19 Apr 2022106.81107.37106.42107.01107.011,758,577
14 Apr 2022105.91107.11105.83106.50106.501,393,778
13 Apr 2022106.55106.90106.08106.55106.551,479,813
12 Apr 2022106.79107.08106.00106.71106.711,334,658
11 Apr 2022105.80107.12105.75106.88106.881,515,505
08 Apr 2022105.65105.70104.90105.38105.381,740,982
07 Apr 2022105.02105.56104.64105.24105.241,347,251
06 Apr 2022104.04105.79103.76105.71105.711,879,653
05 Apr 2022104.07104.85103.84104.36104.361,304,088
04 Apr 2022104.79105.24103.72103.72103.721,542,723
01 Apr 2022105.77106.13104.52104.53104.532,047,994
31 Mar 2022107.20107.34105.77105.77105.773,259,035
30 Mar 2022106.98107.54106.49107.07107.071,735,594
29 Mar 2022106.45107.10106.27106.37106.371,579,916
28 Mar 2022106.98107.04106.00106.14106.141,280,146
25 Mar 2022107.29107.77105.92105.92105.922,925,283
24 Mar 2022106.35107.35106.25107.35107.351,676,029
23 Mar 2022106.63107.46106.43107.45107.451,705,322
22 Mar 2022106.90107.30106.07106.07106.071,773,598
21 Mar 2022106.29107.35105.70105.70105.702,217,058
18 Mar 2022105.74106.29105.10106.29106.296,310,578
17 Mar 2022107.00107.00105.28106.15106.153,996,962
16 Mar 2022104.31104.79103.73104.76104.762,869,840
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...