CBA.AX - Commonwealth Bank of Australia

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 201980.2080.6979.8680.0680.062,833,940
12 Dec 201979.8180.0779.5879.7279.721,936,584
11 Dec 201979.8380.3579.5280.3180.312,438,700
10 Dec 201979.3579.6478.8279.2379.231,450,289
09 Dec 201979.4279.5679.0779.2679.261,382,702
06 Dec 201979.0679.1078.7178.9978.992,327,383
05 Dec 201978.7478.9478.4078.6278.623,434,240
04 Dec 201978.5078.5677.8177.8177.815,003,594
03 Dec 201980.2480.4079.2079.3479.343,917,400
02 Dec 201981.3581.8880.8681.4381.432,135,334
29 Nov 201981.8081.8680.7280.8280.824,176,189
28 Nov 201981.8582.0081.5081.6081.602,655,672
27 Nov 201980.8381.7580.6481.6981.694,243,299
26 Nov 201980.0080.7479.8980.7480.744,528,389
25 Nov 201980.0080.2979.6079.8979.892,015,514
22 Nov 201979.3379.9478.8079.6079.603,097,801
21 Nov 201978.7679.8978.5579.3379.333,337,094
20 Nov 201980.1080.3079.1379.6079.602,972,717
19 Nov 201980.1080.6779.8580.6780.672,557,115
18 Nov 201980.3080.5079.9180.3480.341,405,715
15 Nov 201980.1980.8780.0580.6980.692,651,459
14 Nov 201979.5579.8479.0479.7779.772,149,047
13 Nov 201980.8380.9979.2079.2479.243,299,689
12 Nov 201980.4680.8979.9780.8380.833,219,212
11 Nov 201979.5980.2979.5780.0580.052,818,260
08 Nov 201979.0679.4478.7179.1779.171,773,150
07 Nov 201978.5179.0978.2379.0479.043,340,465
06 Nov 201978.1078.5777.8378.0078.002,684,846
05 Nov 201977.6578.1077.4277.7077.703,036,286
04 Nov 201977.6577.6876.6677.0577.053,840,544
01 Nov 201978.1078.3077.4378.2478.243,363,281
31 Oct 201979.5079.5078.3278.6678.662,808,309
30 Oct 201980.0680.3879.5079.6979.692,361,523
29 Oct 201980.1580.6080.1580.4680.461,510,421
28 Oct 201980.7780.9780.3380.4880.481,464,194
25 Oct 201980.4580.7780.2980.7080.704,235,620
24 Oct 201980.1280.3780.0880.2980.292,426,692
23 Oct 201979.7379.9479.2879.9479.941,787,716
22 Oct 201979.6979.8879.4979.6679.661,442,971
21 Oct 201979.2079.7979.0379.7979.791,422,877
18 Oct 201979.6579.7979.1779.6479.642,038,298
17 Oct 201980.6880.7579.8680.1180.113,174,599
16 Oct 201979.8080.5079.7280.4380.432,907,048
15 Oct 201978.9679.3578.8079.3179.31957,243
14 Oct 201979.2079.6478.9979.0779.071,212,377
11 Oct 201978.8478.9678.4078.7778.772,361,404
10 Oct 201978.0078.5277.7178.1078.101,635,549
09 Oct 201977.8078.1977.6578.1878.181,503,988
08 Oct 201978.3978.6778.1378.6078.601,884,181
07 Oct 201978.2878.3977.7277.9477.941,021,796
04 Oct 201977.5177.8377.0077.5977.592,516,609
03 Oct 201978.0078.0677.3477.3477.343,919,413
02 Oct 201980.0080.2679.5179.6079.603,237,695
01 Oct 201980.9681.3680.1281.2881.282,799,927
30 Sep 201981.5181.5480.8380.8380.832,520,880
27 Sep 201981.3881.8081.1981.5481.545,336,753
26 Sep 201981.6081.9980.8881.1881.183,127,123
25 Sep 201981.7181.8981.3581.5881.583,461,785
24 Sep 201982.2382.5582.1082.1082.103,297,104
23 Sep 201982.3982.5681.7782.0582.051,928,322
20 Sep 201982.1582.5581.8282.1882.184,427,114
19 Sep 201982.3482.6481.8282.1882.185,445,784
18 Sep 201982.1082.3581.4481.7481.742,664,207
17 Sep 201981.4082.2481.2182.2482.243,399,399
16 Sep 201981.6181.9481.3781.6981.692,992,334
13 Sep 201981.7582.2481.7182.1482.143,497,608
12 Sep 201981.2981.4681.1081.3581.352,795,277
11 Sep 201980.1580.6080.0180.6080.602,757,774
10 Sep 201979.9980.3379.6879.8979.892,718,563
09 Sep 201979.4080.0079.3579.8179.812,167,582
06 Sep 201979.5179.7179.4279.5479.542,777,704
05 Sep 201979.0079.5978.8179.2579.252,099,227
04 Sep 201977.8978.6977.7978.6978.692,505,318
03 Sep 201978.9779.2778.4578.7878.781,701,064
02 Sep 201978.9079.2978.6478.9478.941,826,554
30 Aug 201977.7779.0577.5279.0579.056,147,476
29 Aug 201977.0077.4876.9277.4177.412,988,307
28 Aug 201976.6176.8276.3276.8076.801,997,056
27 Aug 201976.8077.2576.7377.1577.152,359,061
26 Aug 201976.3176.7675.8176.7676.761,815,254
23 Aug 201977.0277.4076.6177.4077.401,815,994
22 Aug 201977.4877.4876.9977.1077.101,964,387
21 Aug 201976.8777.1376.5577.0277.022,970,370
20 Aug 201976.7077.2576.4377.1377.133,950,231
19 Aug 201975.9476.2975.8076.2976.292,682,547
16 Aug 201974.4575.2574.4575.1275.123,014,001
15 Aug 201975.1075.8074.3474.3474.345,335,767
14 Aug 201977.4077.4176.3376.6376.636,351,228
14 Aug 20192.31 Dividend
13 Aug 201979.5680.0079.2579.4677.153,347,281
12 Aug 201979.4679.9979.1479.9477.622,131,570
09 Aug 201979.6179.8079.0979.4277.114,335,354
08 Aug 201977.6078.9677.5078.9676.664,315,824
07 Aug 201977.8179.4777.4778.7076.416,919,201
06 Aug 201979.8480.2979.2079.8077.484,177,911
05 Aug 201982.0082.4381.3281.4379.061,373,507
02 Aug 201981.7582.1881.2181.8879.502,428,468
01 Aug 201981.5082.3581.3381.9279.543,129,406
31 Jul 201983.0983.4382.3082.3079.913,304,674
30 Jul 201983.4983.7083.0083.4080.983,120,288
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...