Commonwealth Bank of Australia (CBAPH.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

100.50

0.00

(0.00%)

At close: 03:59PM AEST

Time period:

07 May 2023 - 07 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2024	100.50	100.50	100.50	100.50	100.50	-
06 May 2024	100.50	100.50	100.50	100.50	100.50	-
03 May 2024	100.50	100.50	100.50	100.50	100.50	-
02 May 2024	100.50	100.50	100.50	100.50	100.50	-
01 May 2024	100.50	100.50	100.50	100.50	100.50	-
30 Apr 2024	100.50	100.50	100.50	100.50	100.50	-
29 Apr 2024	100.50	100.50	100.50	100.50	100.50	-
26 Apr 2024	100.50	100.50	100.50	100.50	100.50	-
24 Apr 2024	100.50	100.50	100.50	100.50	100.50	-
23 Apr 2024	100.50	100.50	100.50	100.50	100.50	-
22 Apr 2024	100.50	100.50	100.50	100.50	100.50	-
19 Apr 2024	100.50	100.50	100.50	100.50	100.50	-
18 Apr 2024	100.50	100.50	100.50	100.50	100.50	-
17 Apr 2024	100.50	100.50	100.50	100.50	100.50	-
17 Apr 2024	0.648 Dividend
16 Apr 2024	100.37	100.50	100.33	100.50	99.85	7,541
15 Apr 2024	100.45	100.48	100.34	100.45	99.80	7,706
12 Apr 2024	100.47	100.47	100.33	100.33	99.68	4,573
11 Apr 2024	100.29	100.48	100.29	100.34	99.69	3,883
10 Apr 2024	100.29	100.51	100.29	100.48	99.83	7,572
09 Apr 2024	100.38	100.56	100.26	100.53	99.88	3,222
08 Apr 2024	100.30	100.38	100.24	100.37	99.72	13,033
05 Apr 2024	100.21	100.37	100.21	100.30	99.65	7,103
04 Apr 2024	100.21	100.32	100.20	100.31	99.66	8,463
03 Apr 2024	100.20	100.32	100.15	100.28	99.63	23,377
02 Apr 2024	100.26	100.26	100.15	100.26	99.61	17,508
28 Mar 2024	100.19	100.26	100.13	100.26	99.61	25,088
27 Mar 2024	100.11	100.21	100.08	100.10	99.45	11,727
26 Mar 2024	100.01	100.28	100.00	100.17	99.52	16,565
25 Mar 2024	100.04	100.18	100.01	100.06	99.41	13,124
22 Mar 2024	100.01	100.10	100.01	100.10	99.45	10,543
21 Mar 2024	100.05	100.10	100.02	100.04	99.39	10,379
20 Mar 2024	100.02	100.08	99.99	100.00	99.36	13,994
19 Mar 2024	100.19	100.19	100.00	100.01	99.37	10,245
18 Mar 2024	100.05	100.19	99.92	100.19	99.54	16,400
15 Mar 2024	101.02	101.05	100.05	100.11	99.46	28,420
14 Mar 2024	100.97	101.24	100.90	101.24	100.59	5,917
13 Mar 2024	101.14	101.35	100.90	101.24	100.59	5,477
12 Mar 2024	101.13	101.19	100.92	100.96	100.31	8,909
11 Mar 2024	100.91	101.17	100.84	101.14	100.49	5,746
08 Mar 2024	101.20	101.20	100.84	101.19	100.54	10,386
07 Mar 2024	101.25	101.69	100.91	101.60	100.94	10,067
06 Mar 2024	100.61	101.25	100.49	101.25	100.60	12,169
06 Mar 2024	1.4049 Dividend
05 Mar 2024	102.32	102.75	102.15	102.69	100.63	9,264
04 Mar 2024	102.35	102.46	102.08	102.40	100.35	8,015
01 Mar 2024	102.16	102.36	102.03	102.34	100.29	5,160
29 Feb 2024	102.16	102.38	102.15	102.37	100.32	6,267
28 Feb 2024	102.07	102.35	101.86	102.27	100.22	14,020
27 Feb 2024	101.90	102.08	101.85	102.07	100.02	8,549
26 Feb 2024	101.97	101.97	101.80	101.85	99.81	7,382
23 Feb 2024	101.80	101.99	101.52	101.97	99.93	3,384
22 Feb 2024	101.76	102.27	101.52	101.80	99.76	4,602
21 Feb 2024	101.37	102.00	101.37	101.99	99.95	9,258
20 Feb 2024	101.20	101.30	101.10	101.30	99.27	9,103
19 Feb 2024	101.25	101.39	101.06	101.20	99.17	8,252
16 Feb 2024	101.10	101.22	101.04	101.05	99.02	7,596
15 Feb 2024	101.29	101.39	101.02	101.23	99.20	9,954
14 Feb 2024	101.45	101.45	101.16	101.43	99.40	8,455
13 Feb 2024	101.01	101.41	100.95	101.41	99.38	9,700
12 Feb 2024	101.21	101.40	100.94	101.00	98.98	9,875
09 Feb 2024	101.32	101.47	101.08	101.08	99.06	6,535
08 Feb 2024	101.89	101.89	101.41	101.47	99.44	5,580
07 Feb 2024	102.05	102.25	101.52	101.88	99.84	8,820
06 Feb 2024	101.94	102.25	101.93	102.25	100.20	5,632
05 Feb 2024	102.00	102.25	101.86	102.25	100.20	11,880
02 Feb 2024	102.10	102.10	101.70	101.70	99.66	5,104
01 Feb 2024	102.00	102.30	101.70	101.86	99.82	5,237
31 Jan 2024	101.51	102.54	101.51	102.30	100.25	13,045
30 Jan 2024	101.58	101.65	101.34	101.50	99.47	12,724
29 Jan 2024	101.43	101.59	101.27	101.59	99.55	9,217
25 Jan 2024	101.42	101.60	101.40	101.52	99.49	8,184
24 Jan 2024	101.45	101.55	101.40	101.40	99.37	4,868
23 Jan 2024	101.40	101.58	101.37	101.45	99.42	6,506
22 Jan 2024	101.35	101.58	101.33	101.55	99.51	6,978
19 Jan 2024	101.35	101.60	101.31	101.60	99.56	6,719
18 Jan 2024	101.33	101.50	101.32	101.45	99.42	1,694
17 Jan 2024	101.45	101.60	101.35	101.50	99.47	9,915
16 Jan 2024	101.26	101.55	101.23	101.55	99.51	4,348
15 Jan 2024	101.40	101.40	101.36	101.40	99.37	977
12 Jan 2024	101.40	101.49	101.22	101.49	99.46	9,563
11 Jan 2024	101.06	101.44	101.05	101.44	99.41	6,572
10 Jan 2024	101.20	101.31	101.10	101.10	99.07	14,481
09 Jan 2024	101.18	101.40	101.15	101.35	99.32	4,009
08 Jan 2024	101.24	101.42	101.20	101.39	99.36	5,260
05 Jan 2024	101.06	101.42	101.05	101.42	99.39	7,829
04 Jan 2024	101.22	101.42	101.00	101.42	99.39	5,152
03 Jan 2024	101.40	101.40	101.20	101.34	99.31	2,569
02 Jan 2024	101.50	101.50	101.20	101.45	99.42	3,309
29 Dec 2023	101.18	101.39	101.05	101.39	99.36	2,524
28 Dec 2023	100.90	101.19	100.90	101.18	99.15	2,019
27 Dec 2023	101.02	101.02	100.80	100.99	98.97	2,871
22 Dec 2023	100.86	101.17	100.84	101.17	99.14	7,022
21 Dec 2023	100.83	100.86	100.80	100.86	98.84	6,155
20 Dec 2023	100.86	100.86	100.70	100.83	98.81	13,215
19 Dec 2023	100.84	100.85	100.71	100.80	98.78	9,615
18 Dec 2023	100.85	100.85	100.65	100.80	98.78	9,465
15 Dec 2023	100.60	100.86	100.57	100.86	98.84	8,640
14 Dec 2023	100.70	100.76	100.55	100.76	98.74	8,684
13 Dec 2023	100.60	100.70	100.51	100.69	98.67	8,383
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,065.50+113.20(+1.42%)

AUD/USD0.6607-0.0018(-0.28%)

ASX 2007,793.30+110.90(+1.44%)

OIL78.12-0.36(-0.46%)

GOLD2,322.50-8.70(-0.37%)

Bitcoin AUD97,024.82-61.97(-0.06%)

Commonwealth Bank of Australia (CBAPH.AX)

ALL ORDS
8,065.50
+113.20(+1.42%)

AUD/USD
0.6607
-0.0018(-0.28%)

ASX 200
7,793.30
+110.90(+1.44%)

OIL
78.12
-0.36(-0.46%)

GOLD
2,322.50
-8.70(-0.37%)

Bitcoin AUD
97,024.82
-61.97(-0.06%)