CBA.AX - Commonwealth Bank of Australia

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 Jul. 201981.9082.1181.5181.5581.552,316,067
22 Jul. 201982.1582.2081.5181.8581.851,390,532
19 Jul. 201981.5082.2781.3782.0982.092,208,256
18 Jul. 201981.1581.4580.9081.3881.381,503,108
17 Jul. 201980.7781.4480.6081.3281.321,339,322
16 Jul. 201980.9581.2080.8580.8580.851,435,095
15 Jul. 201980.9181.4480.8081.0681.061,575,737
12 Jul. 201981.2482.0080.9181.5281.523,140,331
11 Jul. 201980.8881.4780.5781.2481.242,098,294
10 Jul. 201981.5081.9581.0181.2481.241,696,610
09 Jul. 201980.6981.0380.4080.9780.972,473,175
08 Jul. 201982.0082.1481.2881.2881.281,900,273
05 Jul. 201982.0282.5581.6382.2682.262,886,920
04 Jul. 201981.4482.2081.2381.5781.572,785,014
03 Jul. 201980.5481.1980.1280.9580.953,356,436
02 Jul. 201982.2282.4380.5281.0581.053,516,402
01 Jul. 201983.5083.5281.8882.3282.322,964,519
28 Jun. 201983.2083.9982.5082.7882.787,376,177
27 Jun. 201981.9883.0081.9383.0083.002,587,665
26 Jun. 201982.2982.3881.8582.1982.193,256,761
25 Jun. 201982.6682.6982.0482.3882.381,997,999
24 Jun. 201982.0082.7081.9182.7082.701,606,761
21 Jun. 201982.8982.9981.9082.2482.245,058,429
20 Jun. 201982.7883.0081.9782.8982.894,528,129
19 Jun. 201981.7082.3981.6682.3082.305,180,862
18 Jun. 201980.7081.4580.6981.4581.455,192,688
17 Jun. 201979.8080.6979.7180.1980.192,277,090
14 Jun. 201979.8179.9279.1379.7779.772,314,464
13 Jun. 201980.1580.4980.0080.4280.422,020,161
12 Jun. 201981.0081.2579.8679.8779.872,880,475
11 Jun. 201980.1081.0080.0280.9580.952,954,049
07 Jun. 2019------
06 Jun. 201979.4780.0079.4579.7279.723,028,387
05 Jun. 201979.0079.5078.8279.3979.393,016,640
04 Jun. 201977.9278.7377.4078.4278.423,000,157
03 Jun. 201978.0678.5677.8177.9177.912,379,890
31 May 201977.9578.5477.7278.5178.516,604,404
30 May 201977.3878.4277.3878.2078.203,465,876
29 May 201977.5377.9977.3577.8977.892,732,763
28 May 201977.8478.3477.7578.0478.044,145,532
27 May 201977.5178.1277.5177.6477.641,439,079
24 May 201977.7578.1877.3178.1878.182,851,840
23 May 201978.9378.9378.0378.1578.153,187,084
22 May 201978.7079.0078.1679.0079.003,539,248
21 May 201979.6079.7977.0578.9778.976,145,587
20 May 201976.9677.7275.0077.4077.4010,224,511
17 May 201973.9073.9972.7472.8372.832,939,669
16 May 201972.9373.3372.4173.3373.333,245,252
15 May 201972.6972.8972.2272.5472.542,903,634
14 May 201972.7672.9072.0172.5772.573,135,573
13 May 201973.9074.0073.0973.5073.503,217,303
10 May 201975.1875.4874.8075.4075.402,007,443
09 May 201974.4275.2974.4275.1775.171,893,374
08 May 201974.2174.8074.1574.7474.741,569,921
07 May 201975.0775.6574.6174.6174.611,890,973
06 May 201974.4775.2474.2974.9474.941,621,358
03 May 201974.9275.3874.4574.9874.982,066,251
02 May 201975.0075.0374.4674.8674.861,967,634
01 May 201974.8175.8674.7075.5075.502,275,425
30 Apr. 201974.9175.0774.5174.5274.522,336,279
29 Apr. 201975.4075.4574.7075.1175.111,673,023
26 Apr. 201975.0975.5074.8775.4575.452,906,927
24 Apr. 201974.5075.3474.4375.1675.166,661,349
23 Apr. 201973.5874.3373.2974.2074.203,027,492
18 Apr. 201973.6573.8373.0873.4173.412,739,790
17 Apr. 201972.8073.4572.7873.2973.292,583,116
16 Apr. 201972.0972.8172.0072.6972.692,535,090
15 Apr. 201971.9472.2871.8672.1972.192,279,880
12 Apr. 201970.9471.7470.7971.6371.633,170,599
11 Apr. 201970.2770.4670.0070.2670.263,282,063
10 Apr. 201970.1471.0370.0370.7570.752,079,661
09 Apr. 201970.5670.6069.7270.2570.252,741,284
08 Apr. 201971.0171.0770.5070.6770.672,086,127
05 Apr. 201971.0671.2570.6370.8970.892,601,681
04 Apr. 201971.5271.5870.9671.2371.232,364,739
03 Apr. 201971.5171.6971.0571.3971.392,582,854
02 Apr. 201971.9072.1671.2571.3871.382,267,274
01 Apr. 201971.0071.7771.0071.3671.361,893,435
29 Mar. 201970.7871.0070.3870.6470.645,134,907
28 Mar. 201970.8271.0470.3070.9170.912,981,799
27 Mar. 201970.6070.8470.2070.8470.842,413,219
26 Mar. 201970.7470.9670.4770.7170.712,274,251
25 Mar. 201970.6370.9170.3070.7870.782,792,861
22 Mar. 201971.3071.8571.0071.4371.431,612,285
21 Mar. 201970.5371.1970.5171.1371.134,797,875
20 Mar. 201971.0171.3270.7070.7970.793,282,179
19 Mar. 201972.3072.3071.2671.3371.332,978,248
18 Mar. 201972.0372.6171.5071.8171.813,044,657
15 Mar. 201973.3473.3472.0372.3172.315,551,817
14 Mar. 201973.3973.3972.5172.9372.932,031,806
13 Mar. 201973.1373.1572.2773.0573.052,971,382
12 Mar. 201973.6974.0073.1373.1373.132,355,849
11 Mar. 201972.6873.3172.6073.1573.152,164,041
08 Mar. 201974.0074.1473.1073.1873.183,624,931
07 Mar. 201974.9875.0074.5174.6874.683,135,990
06 Mar. 201974.0974.7574.0174.7574.753,025,463
05 Mar. 201973.6974.2373.5574.0674.062,616,966
04 Mar. 201974.5574.8273.9874.0574.052,261,615
01 Mar. 201973.9574.6573.9074.3574.353,554,240
28 Feb. 201973.5173.9573.1673.9573.953,968,439
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...