Australia markets closed

Commonwealth Bank of Australia (CBA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
106.95-1.47 (-1.36%)
At close: 04:10PM AEDT
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022108.40108.40106.42106.95106.953,243,653
01 Dec 2022------
30 Nov 2022108.38108.71107.43107.86107.865,911,776
29 Nov 2022108.26108.43107.51108.09108.091,650,824
28 Nov 2022108.75109.06108.13108.48108.481,928,931
25 Nov 2022108.20109.20107.92109.20109.202,163,400
24 Nov 2022108.07108.32107.57108.01108.011,691,775
23 Nov 2022108.00108.29107.74108.07108.071,932,908
22 Nov 2022106.74107.87106.63107.50107.502,395,517
21 Nov 2022106.60107.13106.22106.58106.582,766,456
18 Nov 2022105.55106.23105.16105.82105.823,028,383
17 Nov 2022105.92105.92105.00105.64105.642,655,083
16 Nov 2022105.19105.47103.42104.58104.582,941,625
15 Nov 2022105.80107.45105.53106.48106.482,427,583
14 Nov 2022105.49105.49103.90105.10105.101,919,104
11 Nov 2022106.40106.40104.97105.81105.813,384,469
10 Nov 2022105.43105.43103.85104.04104.042,073,110
09 Nov 2022104.50105.25103.77104.77104.771,990,001
08 Nov 2022103.54104.83103.30104.48104.481,872,728
07 Nov 2022103.98103.99102.50103.08103.081,717,044
04 Nov 2022103.77103.99102.53103.05103.052,787,631
03 Nov 2022104.76104.90103.96104.50104.502,143,283
02 Nov 2022106.06106.80105.22105.97105.972,073,713
01 Nov 2022104.75106.05103.82106.05106.052,628,163
31 Oct 2022104.22105.00103.82104.68104.683,084,095
28 Oct 2022103.18103.54102.82103.22103.222,426,561
27 Oct 2022103.20103.5599.79102.42102.422,830,132
26 Oct 2022102.00102.57101.60102.00102.001,915,194
25 Oct 2022101.50101.92100.69101.78101.781,902,730
24 Oct 2022101.10101.1899.74100.48100.481,627,347
21 Oct 2022100.00100.4898.3899.2899.283,151,996
20 Oct 202299.79100.8599.56100.77100.772,969,685
19 Oct 2022100.30100.80100.00100.48100.482,337,497
18 Oct 202299.47100.0098.6599.7899.782,472,383
17 Oct 202298.7398.8897.9298.0998.091,600,452
14 Oct 202299.7699.9598.8598.9098.902,313,393
13 Oct 202297.4099.3496.9698.1398.133,321,019
12 Oct 202294.2596.8594.1596.2996.292,662,711
11 Oct 202295.3095.4693.8394.0094.001,981,852
10 Oct 202295.3695.5594.4494.9694.961,721,714
07 Oct 202294.9996.7394.8996.4296.422,455,127
06 Oct 202296.6097.0896.0796.8896.882,055,834
05 Oct 202295.9997.6095.7997.2997.293,870,008
04 Oct 202292.0094.8791.8994.7994.793,030,551
03 Oct 202291.1591.3789.6690.6190.612,038,034
30 Sept 202293.2293.2390.2690.7090.703,741,428
29 Sept 202293.8394.1993.1293.1293.122,094,138
28 Sept 202292.5093.0091.7992.5492.542,433,767
27 Sept 202293.9494.3492.9793.4393.432,709,362
26 Sept 202292.6093.9892.2893.6193.612,274,251
23 Sept 202294.5294.8993.4093.6493.642,720,087
21 Sept 202296.2896.2895.0895.4595.451,946,963
20 Sept 202295.9596.8095.6696.5396.532,389,248
19 Sept 202294.2595.0394.2594.6694.661,474,030
16 Sept 202294.5595.2894.0494.2394.235,980,478
15 Sept 202294.8595.3494.6695.0695.063,364,419
14 Sept 202295.6395.6894.4394.4694.462,958,659
13 Sept 202297.0098.0896.7497.9497.942,343,197
12 Sept 202296.0096.7095.6396.2896.281,596,321
09 Sept 202295.7797.2994.3495.5395.533,030,132
08 Sept 202294.6795.6693.8595.2195.212,701,707
07 Sept 202296.0196.5794.0594.1094.102,876,328
06 Sept 202296.2296.6596.1196.1196.111,676,568
05 Sept 202297.4897.4895.9096.5196.511,963,119
02 Sept 202296.1097.4096.0696.9596.952,183,269
01 Sept 202295.8796.9694.6596.0596.053,228,601
31 Aug 202296.5697.4796.0597.4797.472,916,918
30 Aug 202296.4197.3196.3296.5596.551,833,997
29 Aug 202296.5396.7495.6296.2896.282,107,747
26 Aug 202298.2098.7097.6598.3198.311,915,332
25 Aug 202297.5398.0596.6597.8297.821,706,595
24 Aug 202297.2598.0397.1697.2097.202,155,170
23 Aug 202298.5098.6897.0297.0297.022,354,382
22 Aug 202299.3199.8098.8198.9698.961,796,830
19 Aug 2022101.05101.1099.5599.9599.953,405,681
18 Aug 202299.97101.0999.68100.99100.992,811,590
17 Aug 2022100.40100.4699.6299.6299.623,400,334
17 Aug 20222.1 Dividend
16 Aug 2022101.10101.75100.55101.4699.361,989,122
15 Aug 2022100.43101.06100.16100.4698.381,503,959
12 Aug 2022100.15100.3599.46100.3498.262,721,743
11 Aug 2022101.40102.16100.18100.8598.762,725,288
10 Aug 2022101.28101.65100.06101.0098.912,880,434
09 Aug 2022102.19102.32100.74101.2899.182,629,041
08 Aug 2022101.08102.89101.03102.60100.481,662,514
05 Aug 2022101.59101.96101.13101.4199.311,551,472
04 Aug 2022101.07101.99100.87101.8099.691,916,972
03 Aug 2022101.25101.35100.24100.4798.392,021,471
02 Aug 2022100.99102.27100.43101.9799.861,905,527
01 Aug 2022100.68101.0899.09101.0898.992,374,671
29 July 2022100.30101.36100.10100.7798.683,122,636
28 July 202299.48100.2099.1199.8997.823,301,364
27 July 202296.5199.3796.4698.9096.852,221,207
26 July 202297.2997.3096.4396.7394.731,269,447
25 July 202297.8897.8896.8597.0795.061,672,440
22 July 202297.3598.3896.9097.8095.784,505,354
21 July 202296.2097.6795.4497.6295.602,660,268
20 July 202296.0096.3695.5096.0294.031,775,377
19 July 202294.3794.9993.7394.9592.981,718,090
18 July 202294.3194.3992.9994.2492.291,849,349
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...