Australia markets closed

Commonwealth Bank of Australia (CBA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
114.83+0.38 (+0.33%)
At close: 04:10PM AEDT
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 2024115.33115.88114.57114.83114.831,543,648
23 Feb 2024115.33115.88114.57114.83114.831,576,082
22 Feb 2024115.00115.00113.31114.45114.451,691,941
21 Feb 2024114.31115.96114.10114.62114.623,281,940
20 Feb 20242.15 Dividend
20 Feb 2024117.40117.80116.06116.95114.801,772,794
19 Feb 2024115.86117.29115.62117.13114.981,386,827
16 Feb 2024115.75116.28114.78116.28114.143,844,462
15 Feb 2024113.50115.17113.26114.16112.062,315,896
14 Feb 2024113.16114.07111.56114.07111.972,740,465
13 Feb 2024117.26117.75116.00116.00113.871,758,908
12 Feb 2024116.50116.78115.55115.73113.601,005,660
09 Feb 2024116.27116.75116.01116.24114.102,086,972
08 Feb 2024115.14116.00114.44115.87113.741,366,549
07 Feb 2024114.92115.64114.22114.55112.441,737,069
06 Feb 2024115.32115.64114.15114.37112.271,997,385
05 Feb 2024115.02115.48113.97115.48113.361,142,496
02 Feb 2024114.81116.12114.43115.81113.682,545,023
01 Feb 2024116.65116.80114.10114.10112.002,593,915
31 Jan 2024116.00118.24115.21117.53115.374,128,431
30 Jan 2024116.12116.94115.77116.05113.921,982,285
29 Jan 2024116.00116.00115.00115.92113.792,017,654
25 Jan 2024115.00115.14114.00114.86112.751,967,920
24 Jan 2024116.00116.00114.53114.70112.591,509,853
23 Jan 2024114.90115.98114.71115.66113.532,197,384
22 Jan 2024114.00114.85113.55114.80112.692,353,571
19 Jan 2024113.12113.90112.71113.28111.204,107,588
18 Jan 2024111.37112.91111.37112.48110.412,131,509
17 Jan 2024112.82112.99111.71112.33110.262,189,913
16 Jan 2024113.50113.66112.80113.00110.921,896,379
15 Jan 2024113.50113.80113.15113.73111.64207,240
12 Jan 2024113.00113.80112.80113.63111.541,678,657
11 Jan 2024112.50113.66112.24113.60111.511,667,803
10 Jan 2024112.97113.30112.04112.04109.981,415,900
09 Jan 2024113.28113.30112.64113.02110.941,510,571
08 Jan 2024112.76113.22111.87111.98109.921,784,232
05 Jan 2024112.00113.24111.90112.99110.911,502,441
04 Jan 2024112.30112.32110.94111.49109.441,380,616
03 Jan 2024112.60112.98112.02112.13110.071,207,784
02 Jan 2024111.85113.61111.79113.61111.521,628,690
29 Dec 2023112.15112.37111.43111.80109.742,170,375
28 Dec 2023111.81112.29111.56112.29110.231,735,707
27 Dec 2023111.12111.85110.76111.19109.151,017,160
22 Dec 2023110.19110.83110.16110.50108.473,097,447
21 Dec 2023110.73110.86110.01110.56108.532,830,850
20 Dec 2023110.80111.15110.65110.97108.932,090,455
19 Dec 2023110.35110.89109.65110.60108.571,966,065
18 Dec 2023109.50110.13109.14110.00107.981,300,270
15 Dec 2023110.00110.50109.52110.07108.057,159,356
14 Dec 2023108.92109.52108.63109.52107.512,593,767
13 Dec 2023107.80108.39107.61108.15106.161,727,766
12 Dec 2023106.73107.64106.65107.41105.441,406,122
11 Dec 2023106.67107.46106.64106.94104.971,395,078
08 Dec 2023105.77106.44105.22106.44104.481,434,178
07 Dec 2023105.98106.54105.70106.27104.321,747,083
06 Dec 2023105.49106.72105.24106.34104.393,135,300
05 Dec 2023104.99104.99104.41104.71102.791,417,376
04 Dec 2023104.95105.58104.59105.12103.192,121,950
01 Dec 2023104.65104.66103.75104.19102.271,781,950
30 Nov 2023103.55104.66103.25104.66102.745,016,298
29 Nov 2023103.79104.05103.20103.33101.431,277,217
28 Nov 2023102.50103.86102.35103.34101.441,397,249
27 Nov 2023104.02104.02102.61102.61100.721,288,697
24 Nov 2023103.10104.05103.00103.69101.781,275,404
23 Nov 2023103.54103.79102.82102.96101.072,421,800
22 Nov 2023103.40104.31103.38103.80101.891,292,108
21 Nov 2023103.52103.86103.25103.70101.791,970,123
20 Nov 2023102.80103.32102.70103.17101.271,627,761
17 Nov 2023102.38102.69101.87102.47100.592,729,262
16 Nov 2023102.80102.88101.85102.29100.411,993,737
15 Nov 2023103.30103.64101.92102.15100.273,169,156
14 Nov 2023102.35102.64101.62102.28100.402,049,690
13 Nov 2023101.23101.84100.87101.3199.451,472,779
10 Nov 2023101.75101.88101.01101.3299.461,407,582
09 Nov 2023101.30103.00101.10102.11100.233,152,761
08 Nov 2023100.58101.06100.21100.6998.841,432,581
07 Nov 2023100.63100.6499.49100.0198.171,806,507
06 Nov 202399.84101.2699.75100.4298.572,282,526
03 Nov 202399.6099.9999.2099.9398.092,507,791
02 Nov 202398.2799.0198.0698.4396.622,307,420
01 Nov 202396.9096.9796.3096.8795.092,162,550
31 Oct 202397.0997.2196.2596.5694.782,533,920
30 Oct 202396.7296.7996.1596.2294.452,033,713
27 Oct 202397.5598.2897.5597.8096.002,273,929
26 Oct 202396.9997.2596.4097.0095.222,289,128
25 Oct 202398.2098.5597.1297.3595.561,662,864
24 Oct 202398.3898.6498.0298.0796.271,686,722
23 Oct 202398.3098.6097.6397.8296.021,348,775
20 Oct 202399.0999.7898.3298.7596.932,641,664
19 Oct 2023100.09100.5899.3399.7897.952,642,789
18 Oct 2023101.18101.74101.00101.4299.561,652,838
17 Oct 2023101.35101.51100.92101.2099.341,210,306
16 Oct 2023100.50100.83100.25100.6798.821,448,174
13 Oct 2023100.60101.23100.51100.9799.111,473,078
12 Oct 2023101.17102.22100.61101.6099.732,162,969
11 Oct 2023100.89101.00100.32100.6498.791,577,672
10 Oct 2023100.99101.19100.29100.7098.852,252,750
09 Oct 202399.97100.5699.70100.0398.191,108,229
06 Oct 202399.05100.6598.90100.0498.202,408,410
05 Oct 202398.3099.3898.2098.9897.161,726,498
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...