Australia markets close in 3 hours 17 minutes

Commonwealth Bank of Australia (CBA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
94.35-3.09 (-3.17%)
As of 12:03PM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 202296.7197.1594.1494.3594.351,263,546
24 Jan 202297.0098.0796.7097.4497.441,889,354
21 Jan 202297.8198.3197.0197.3797.373,593,016
20 Jan 202298.1499.0597.6598.6198.612,895,501
19 Jan 2022100.39100.6398.8399.3399.332,638,102
18 Jan 2022101.00101.23100.60100.79100.791,264,465
17 Jan 2022101.85101.85100.81101.16101.161,467,142
14 Jan 2022101.76102.65100.50100.85100.852,155,504
13 Jan 2022101.90102.44101.69102.12102.121,639,007
12 Jan 2022102.15102.48100.82101.58101.581,557,284
11 Jan 2022102.52102.89100.62101.76101.762,346,000
10 Jan 2022102.87103.32102.08103.32103.321,467,407
07 Jan 2022101.99102.87101.89102.65102.652,596,039
06 Jan 2022102.80103.1399.7899.9799.972,603,548
05 Jan 2022103.28103.48102.62103.20103.202,086,996
04 Jan 2022102.00102.82101.30102.51102.512,195,465
31 Dec 2021102.27102.67101.00101.00101.001,198,104
30 Dec 2021102.00102.58101.71102.27102.271,015,385
29 Dec 2021101.42102.37101.37101.90101.901,548,336
24 Dec 2021100.58101.14100.58100.63100.63888,168
23 Dec 2021100.00100.5999.76100.11100.11992,730
22 Dec 202199.8099.9299.2199.7899.781,653,355
21 Dec 202199.54100.0099.0099.5999.591,828,187
20 Dec 202198.6599.2098.0399.2099.201,714,077
17 Dec 202197.1799.4897.0599.1299.127,120,915
16 Dec 202196.6897.3696.2996.7996.792,773,830
15 Dec 202197.3898.0096.5196.9396.931,829,146
14 Dec 202197.0398.3996.8597.5497.541,888,180
13 Dec 202198.3099.2897.7498.0398.031,772,633
10 Dec 202197.8098.5697.5697.9097.901,710,318
09 Dec 202198.1298.5797.5398.1698.161,745,841
08 Dec 202198.2698.9297.0197.9597.952,474,246
07 Dec 202198.0098.2396.7697.6397.631,866,694
06 Dec 202196.6297.6996.1997.2497.242,142,812
03 Dec 202196.5196.9395.6496.6196.612,664,935
02 Dec 202193.0096.0493.0095.9095.902,980,988
01 Dec 202192.6094.0492.3893.8893.882,498,623
30 Nov 202194.5694.9993.1693.1893.186,085,030
29 Nov 202193.1794.5892.9693.7893.783,307,834
26 Nov 202195.8096.3694.2294.8194.813,048,649
25 Nov 202196.8797.0695.6795.7795.772,580,435
24 Nov 202197.2098.3396.5197.1897.182,809,339
23 Nov 202196.1597.3696.1596.8296.822,387,557
22 Nov 202197.8297.9995.6595.8095.802,513,854
19 Nov 202197.7398.7197.5097.8197.813,532,584
18 Nov 202199.0099.1397.4697.4697.465,120,941
17 Nov 2021103.30103.3098.6398.9998.998,337,211
16 Nov 2021107.50107.97107.06107.68107.682,426,125
15 Nov 2021108.03108.11107.40108.01108.011,515,787
12 Nov 2021107.31108.40106.70108.12108.121,646,144
11 Nov 2021109.01109.18106.43107.17107.172,093,965
10 Nov 2021109.00109.94108.67108.91108.911,474,499
09 Nov 2021109.85109.85108.73108.81108.811,589,464
08 Nov 2021110.00110.19109.27110.13110.131,514,479
05 Nov 2021108.50109.95108.49109.71109.712,419,455
04 Nov 2021107.25108.50107.20108.50108.501,833,682
03 Nov 2021106.52107.26106.13107.00107.001,829,800
02 Nov 2021106.32106.55105.07105.76105.761,628,086
01 Nov 2021105.68106.40104.75106.29106.292,767,296
29 Oct 2021107.00107.20104.17104.68104.683,024,922
28 Oct 2021105.99106.86105.57106.86106.862,271,484
27 Oct 2021105.04106.11104.88106.10106.101,831,998
26 Oct 2021105.55106.00104.98105.10105.101,398,841
25 Oct 2021105.00105.93104.98105.46105.461,352,099
22 Oct 2021104.51104.97103.93104.88104.882,794,987
21 Oct 2021105.03105.28104.56104.95104.952,364,710
20 Oct 2021104.36105.18104.15105.03105.032,504,461
19 Oct 2021103.94104.45103.62103.89103.891,590,707
18 Oct 2021102.55104.15102.55103.94103.942,328,844
15 Oct 2021102.27102.45101.52102.28102.281,712,117
14 Oct 2021103.41103.44101.91101.91101.912,358,452
13 Oct 2021104.64104.89103.04103.22103.222,906,039
12 Oct 2021103.65105.20103.65104.89104.893,707,945
11 Oct 2021104.01104.96103.50104.69104.692,335,810
08 Oct 2021103.70104.45102.93104.45104.458,012,331
07 Oct 2021103.87104.00102.70103.41103.413,551,947
06 Oct 2021104.60104.69102.39103.42103.428,996,170
05 Oct 2021104.79106.27104.21105.50105.505,578,795
04 Oct 2021102.76105.63102.47105.16105.1610,273,487
01 Oct 2021102.00103.0799.62100.08100.086,047,430
30 Sept 2021104.00104.46103.33104.33104.335,580,253
29 Sept 2021103.49103.88101.85102.62102.624,789,117
28 Sept 2021105.00105.94103.88104.00104.003,966,023
27 Sept 2021102.29104.94102.00104.59104.594,102,986
24 Sept 2021101.50101.76100.80101.70101.701,852,521
23 Sept 2021100.42101.23100.14100.80100.801,811,104
22 Sept 202199.73100.4899.5199.6499.641,814,722
21 Sept 202199.93100.4899.59100.34100.341,824,143
20 Sept 2021101.79102.23100.78100.81100.811,826,955
17 Sept 2021102.10103.21102.05102.88102.885,172,919
16 Sept 2021101.99102.85101.61102.85102.853,551,486
15 Sept 2021101.13101.79100.38101.41101.411,668,541
14 Sept 2021100.90101.96100.11101.58101.582,114,634
13 Sept 2021100.78101.37100.39101.30101.301,119,691
10 Sept 2021101.92101.99100.68101.09101.091,995,586
09 Sept 2021102.05102.30100.09100.55100.552,468,569
08 Sept 2021101.58103.30101.52102.92102.922,118,352
07 Sept 2021102.00102.49101.58102.14102.141,332,462
06 Sept 2021101.31102.16100.63102.16102.161,458,446
03 Sept 2021101.36102.00101.02101.84101.841,604,540
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...