Commonwealth Bank of Australia (CBAPJ.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 104.34 | 104.40 | 104.00 | 104.40 | 104.40 | 11,583 |
| 02 May 2024 | 104.32 | 104.40 | 104.00 | 104.34 | 104.34 | 7,613 |
| 01 May 2024 | 103.84 | 104.34 | 103.84 | 104.00 | 104.00 | 13,087 |
| 30 Apr 2024 | 103.20 | 103.90 | 103.20 | 103.83 | 103.83 | 7,706 |
| 29 Apr 2024 | 103.00 | 103.97 | 103.00 | 103.03 | 103.03 | 6,137 |
| 26 Apr 2024 | 102.53 | 103.15 | 102.52 | 103.00 | 103.00 | 11,829 |
| 24 Apr 2024 | 103.00 | 103.05 | 102.52 | 102.52 | 102.52 | 7,321 |
| 23 Apr 2024 | 103.95 | 103.95 | 102.81 | 103.14 | 103.14 | 5,269 |
| 22 Apr 2024 | 103.89 | 104.00 | 103.60 | 103.95 | 103.95 | 8,728 |
| 19 Apr 2024 | 103.70 | 103.89 | 103.50 | 103.75 | 103.75 | 16,830 |
| 18 Apr 2024 | 103.74 | 103.89 | 103.70 | 103.75 | 103.75 | 8,769 |
| 17 Apr 2024 | 103.65 | 103.72 | 103.44 | 103.60 | 103.60 | 11,503 |
| 16 Apr 2024 | 103.64 | 103.80 | 103.62 | 103.65 | 103.65 | 5,464 |
| 15 Apr 2024 | 103.15 | 103.55 | 103.15 | 103.55 | 103.55 | 7,159 |
| 12 Apr 2024 | 103.48 | 103.50 | 103.15 | 103.15 | 103.15 | 7,306 |
| 11 Apr 2024 | 103.20 | 103.50 | 103.19 | 103.32 | 103.32 | 17,264 |
| 10 Apr 2024 | 103.15 | 103.25 | 102.80 | 103.20 | 103.20 | 15,848 |
| 09 Apr 2024 | 103.10 | 103.24 | 102.81 | 103.00 | 103.00 | 14,665 |
| 08 Apr 2024 | 102.90 | 103.28 | 102.80 | 103.00 | 103.00 | 8,601 |
| 05 Apr 2024 | 102.60 | 102.90 | 102.50 | 102.90 | 102.90 | 15,656 |
| 04 Apr 2024 | 102.15 | 102.84 | 102.15 | 102.35 | 102.35 | 9,161 |
| 03 Apr 2024 | 102.80 | 102.95 | 102.16 | 102.16 | 102.16 | 14,325 |
| 02 Apr 2024 | 102.86 | 102.86 | 102.40 | 102.80 | 102.80 | 11,170 |
| 28 Mar 2024 | 102.45 | 102.78 | 102.22 | 102.35 | 102.35 | 6,710 |
| 27 Mar 2024 | 102.17 | 102.49 | 102.05 | 102.45 | 102.45 | 6,642 |
| 26 Mar 2024 | 102.17 | 102.60 | 102.05 | 102.47 | 102.47 | 21,970 |
| 25 Mar 2024 | 101.91 | 102.43 | 101.85 | 102.15 | 102.15 | 7,997 |
| 22 Mar 2024 | 101.89 | 101.99 | 101.70 | 101.92 | 101.92 | 6,917 |
| 21 Mar 2024 | 101.50 | 101.97 | 101.50 | 101.61 | 101.61 | 14,451 |
| 20 Mar 2024 | 101.32 | 101.80 | 101.32 | 101.51 | 101.51 | 9,604 |
| 19 Mar 2024 | 101.85 | 101.85 | 101.30 | 101.30 | 101.30 | 15,667 |
| 18 Mar 2024 | 101.85 | 101.85 | 101.75 | 101.78 | 101.78 | 8,968 |
| 15 Mar 2024 | 101.76 | 101.94 | 101.75 | 101.75 | 101.75 | 7,000 |
| 14 Mar 2024 | 101.88 | 102.00 | 101.76 | 101.76 | 101.76 | 14,291 |
| 13 Mar 2024 | 102.02 | 102.02 | 101.86 | 101.86 | 101.86 | 8,802 |
| 12 Mar 2024 | 102.29 | 102.29 | 101.82 | 101.91 | 101.91 | 5,224 |
| 11 Mar 2024 | 102.40 | 102.40 | 102.05 | 102.15 | 102.15 | 3,003 |
| 08 Mar 2024 | 101.91 | 102.32 | 101.86 | 102.05 | 102.05 | 9,437 |
| 07 Mar 2024 | 102.88 | 102.88 | 101.83 | 101.86 | 101.86 | 5,987 |
| 06 Mar 2024 | 102.00 | 102.50 | 101.89 | 101.96 | 101.96 | 4,386 |
| 06 Mar 2024 | 1.2391 Dividend | |||||
| 05 Mar 2024 | 103.31 | 103.56 | 102.92 | 103.40 | 102.16 | 5,552 |
| 04 Mar 2024 | 103.55 | 104.00 | 103.28 | 103.55 | 102.31 | 3,070 |
| 01 Mar 2024 | 103.30 | 103.48 | 103.03 | 103.30 | 102.06 | 4,473 |
| 29 Feb 2024 | 103.08 | 103.39 | 102.80 | 103.30 | 102.06 | 10,496 |
| 28 Feb 2024 | 102.75 | 103.39 | 102.75 | 102.85 | 101.62 | 8,511 |
| 27 Feb 2024 | 103.29 | 103.30 | 102.82 | 102.85 | 101.62 | 6,766 |
| 26 Feb 2024 | 102.71 | 103.23 | 102.55 | 102.90 | 101.67 | 6,861 |
| 23 Feb 2024 | 103.20 | 103.46 | 102.71 | 102.71 | 101.48 | 4,585 |
| 22 Feb 2024 | 102.70 | 103.18 | 102.57 | 102.95 | 101.72 | 4,968 |
| 21 Feb 2024 | 102.89 | 102.95 | 102.52 | 102.56 | 101.33 | 6,352 |
| 20 Feb 2024 | 102.20 | 102.99 | 102.20 | 102.99 | 101.76 | 3,955 |
| 19 Feb 2024 | 102.00 | 102.39 | 101.91 | 102.10 | 100.88 | 9,358 |
| 16 Feb 2024 | 102.70 | 102.70 | 102.00 | 102.00 | 100.78 | 5,899 |
| 15 Feb 2024 | 102.55 | 102.79 | 102.04 | 102.79 | 101.56 | 7,828 |
| 14 Feb 2024 | 102.09 | 102.25 | 101.91 | 102.25 | 101.02 | 9,631 |
| 13 Feb 2024 | 102.60 | 102.65 | 101.90 | 101.90 | 100.68 | 6,689 |
| 12 Feb 2024 | 102.50 | 102.80 | 102.05 | 102.59 | 101.36 | 5,492 |
| 09 Feb 2024 | 102.57 | 102.65 | 102.50 | 102.50 | 101.27 | 9,252 |
| 08 Feb 2024 | 102.56 | 102.56 | 102.56 | 102.56 | 101.33 | - |
| 07 Feb 2024 | 101.80 | 102.57 | 101.80 | 102.56 | 101.33 | 6,043 |
| 06 Feb 2024 | 102.25 | 102.45 | 101.91 | 102.10 | 100.88 | 9,286 |
| 05 Feb 2024 | 102.31 | 102.45 | 102.25 | 102.25 | 101.02 | 6,066 |
| 02 Feb 2024 | 102.45 | 102.53 | 102.30 | 102.45 | 101.22 | 5,207 |
| 01 Feb 2024 | 102.30 | 102.50 | 101.91 | 102.25 | 101.02 | 17,367 |
| 31 Jan 2024 | 102.10 | 102.46 | 102.09 | 102.29 | 101.06 | 17,143 |
| 30 Jan 2024 | 101.93 | 102.35 | 101.93 | 102.07 | 100.85 | 7,641 |
| 29 Jan 2024 | 102.35 | 102.40 | 101.64 | 101.90 | 100.68 | 11,323 |
| 25 Jan 2024 | 102.32 | 102.47 | 101.91 | 102.42 | 101.19 | 6,717 |
| 24 Jan 2024 | 102.12 | 102.35 | 101.82 | 102.35 | 101.12 | 4,643 |
| 23 Jan 2024 | 102.00 | 102.27 | 101.80 | 102.10 | 100.88 | 4,735 |
| 22 Jan 2024 | 101.94 | 102.00 | 101.78 | 102.00 | 100.78 | 7,041 |
| 19 Jan 2024 | 101.97 | 101.97 | 101.63 | 101.90 | 100.68 | 5,667 |
| 18 Jan 2024 | 101.90 | 101.98 | 101.90 | 101.95 | 100.73 | 5,873 |
| 17 Jan 2024 | 101.95 | 102.00 | 101.61 | 101.94 | 100.72 | 9,284 |
| 16 Jan 2024 | 101.70 | 102.00 | 101.30 | 102.00 | 100.78 | 10,004 |
| 15 Jan 2024 | 101.66 | 101.69 | 101.58 | 101.68 | 100.46 | 3,369 |
| 12 Jan 2024 | 102.01 | 102.10 | 101.66 | 101.85 | 100.63 | 8,882 |
| 11 Jan 2024 | 101.95 | 102.10 | 101.87 | 102.10 | 100.88 | 3,624 |
| 10 Jan 2024 | 102.00 | 102.10 | 101.86 | 101.98 | 100.76 | 3,903 |
| 09 Jan 2024 | 101.87 | 102.09 | 101.87 | 102.00 | 100.78 | 8,047 |
| 08 Jan 2024 | 101.87 | 102.04 | 101.86 | 101.86 | 100.64 | 2,551 |
| 05 Jan 2024 | 102.04 | 102.04 | 101.86 | 101.86 | 100.64 | 726 |
| 04 Jan 2024 | 101.85 | 102.04 | 101.82 | 102.04 | 100.82 | 2,149 |
| 03 Jan 2024 | 101.80 | 102.06 | 101.80 | 102.05 | 100.83 | 2,119 |
| 02 Jan 2024 | 101.97 | 101.97 | 101.74 | 101.75 | 100.53 | 715 |
| 29 Dec 2023 | 101.57 | 101.87 | 101.56 | 101.70 | 100.48 | 5,069 |
| 28 Dec 2023 | 101.60 | 101.82 | 101.57 | 101.57 | 100.35 | 387 |
| 27 Dec 2023 | 101.45 | 101.77 | 101.45 | 101.60 | 100.38 | 1,711 |
| 22 Dec 2023 | 101.65 | 101.67 | 101.42 | 101.44 | 100.22 | 7,853 |
| 21 Dec 2023 | 101.65 | 101.75 | 101.37 | 101.42 | 100.20 | 14,314 |
| 20 Dec 2023 | 101.63 | 101.72 | 101.42 | 101.72 | 100.50 | 14,071 |
| 19 Dec 2023 | 101.68 | 101.70 | 101.54 | 101.63 | 100.41 | 13,044 |
| 18 Dec 2023 | 101.77 | 101.87 | 101.70 | 101.75 | 100.53 | 7,191 |
| 15 Dec 2023 | 101.39 | 101.79 | 101.35 | 101.78 | 100.56 | 8,699 |
| 14 Dec 2023 | 101.73 | 101.95 | 101.30 | 101.30 | 100.09 | 13,649 |
| 13 Dec 2023 | 101.35 | 101.80 | 101.28 | 101.74 | 100.52 | 13,067 |
| 12 Dec 2023 | 101.20 | 101.49 | 101.20 | 101.35 | 100.14 | 12,038 |
| 11 Dec 2023 | 101.26 | 101.40 | 101.10 | 101.10 | 99.89 | 11,752 |
| 08 Dec 2023 | 101.50 | 101.67 | 101.09 | 101.26 | 100.05 | 6,092 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.