Commonwealth Bank of Australia (CBA.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 113.58 | 113.74 | 111.63 | 112.20 | 112.20 | 3,022,718 |
| 15 Apr 2024 | 115.20 | 115.30 | 114.29 | 114.64 | 114.64 | 2,434,316 |
| 12 Apr 2024 | 116.37 | 116.69 | 116.01 | 116.24 | 116.24 | 1,381,123 |
| 11 Apr 2024 | 116.34 | 116.99 | 116.10 | 116.81 | 116.81 | 1,787,099 |
| 10 Apr 2024 | 119.15 | 119.21 | 117.98 | 118.21 | 118.21 | 1,720,573 |
| 09 Apr 2024 | 118.72 | 119.15 | 118.48 | 119.15 | 119.15 | 949,230 |
| 08 Apr 2024 | 118.78 | 119.02 | 117.70 | 118.19 | 118.19 | 1,168,997 |
| 05 Apr 2024 | 117.07 | 118.17 | 116.63 | 118.04 | 118.04 | 1,387,617 |
| 04 Apr 2024 | 118.60 | 119.07 | 117.97 | 118.35 | 118.35 | 1,282,364 |
| 03 Apr 2024 | 119.63 | 119.93 | 117.64 | 117.81 | 117.81 | 2,016,061 |
| 02 Apr 2024 | 119.40 | 120.60 | 119.30 | 120.07 | 120.07 | 2,314,881 |
| 28 Mar 2024 | 120.56 | 120.56 | 119.40 | 120.34 | 120.34 | 2,679,602 |
| 27 Mar 2024 | 118.77 | 120.19 | 118.51 | 120.00 | 120.00 | 2,340,622 |
| 26 Mar 2024 | 118.90 | 119.49 | 118.57 | 118.60 | 118.60 | 1,676,353 |
| 25 Mar 2024 | 118.25 | 118.99 | 117.49 | 118.79 | 118.79 | 1,974,708 |
| 22 Mar 2024 | 118.30 | 118.35 | 116.56 | 117.48 | 117.48 | 3,825,604 |
| 21 Mar 2024 | 117.10 | 118.05 | 116.54 | 118.00 | 118.00 | 3,579,903 |
| 20 Mar 2024 | 116.30 | 116.87 | 115.65 | 115.65 | 115.65 | 2,011,037 |
| 19 Mar 2024 | 116.43 | 116.44 | 115.33 | 115.78 | 115.78 | 1,817,662 |
| 18 Mar 2024 | 115.40 | 116.56 | 115.27 | 116.46 | 116.46 | 1,471,598 |
| 15 Mar 2024 | 115.00 | 115.54 | 114.00 | 115.54 | 115.54 | 5,370,902 |
| 14 Mar 2024 | 117.54 | 117.56 | 115.34 | 116.22 | 116.22 | 1,972,503 |
| 13 Mar 2024 | 118.01 | 118.22 | 116.82 | 117.55 | 117.55 | 1,749,751 |
| 12 Mar 2024 | 119.02 | 120.08 | 117.51 | 117.74 | 117.74 | 1,912,342 |
| 11 Mar 2024 | 119.99 | 120.23 | 117.93 | 118.13 | 118.13 | 1,620,096 |
| 08 Mar 2024 | 119.54 | 121.54 | 119.02 | 121.45 | 121.45 | 3,693,739 |
| 07 Mar 2024 | 118.50 | 119.37 | 118.39 | 119.25 | 119.25 | 2,404,787 |
| 06 Mar 2024 | 117.00 | 118.41 | 116.68 | 118.31 | 118.31 | 1,499,396 |
| 05 Mar 2024 | 118.60 | 118.70 | 116.77 | 116.94 | 116.94 | 1,985,735 |
| 04 Mar 2024 | 117.55 | 118.55 | 117.36 | 118.12 | 118.12 | 1,657,258 |
| 01 Mar 2024 | 116.75 | 117.36 | 116.20 | 117.36 | 117.36 | 1,547,236 |
| 29 Feb 2024 | 116.18 | 116.76 | 115.23 | 116.41 | 116.41 | 4,036,090 |
| 28 Feb 2024 | 117.25 | 117.30 | 115.67 | 115.96 | 115.96 | 1,605,950 |
| 27 Feb 2024 | 116.20 | 117.12 | 115.54 | 117.12 | 117.12 | 2,199,043 |
| 26 Feb 2024 | 115.32 | 115.99 | 115.07 | 115.92 | 115.92 | 1,623,264 |
| 23 Feb 2024 | 115.33 | 115.88 | 114.57 | 114.83 | 114.83 | 1,576,082 |
| 22 Feb 2024 | 115.00 | 115.00 | 113.31 | 114.45 | 114.45 | 1,691,941 |
| 21 Feb 2024 | 114.31 | 115.96 | 114.10 | 114.62 | 114.62 | 3,281,940 |
| 21 Feb 2024 | 2.15 Dividend | |||||
| 20 Feb 2024 | 117.40 | 117.80 | 116.06 | 116.95 | 114.80 | 1,772,794 |
| 19 Feb 2024 | 115.86 | 117.29 | 115.62 | 117.13 | 114.98 | 1,386,827 |
| 16 Feb 2024 | 115.75 | 116.28 | 114.78 | 116.28 | 114.14 | 3,844,462 |
| 15 Feb 2024 | 113.50 | 115.17 | 113.26 | 114.16 | 112.06 | 2,315,896 |
| 14 Feb 2024 | 113.16 | 114.07 | 111.56 | 114.07 | 111.97 | 2,740,465 |
| 13 Feb 2024 | 117.26 | 117.75 | 116.00 | 116.00 | 113.87 | 1,758,908 |
| 12 Feb 2024 | 116.50 | 116.78 | 115.55 | 115.73 | 113.60 | 1,005,660 |
| 09 Feb 2024 | 116.27 | 116.75 | 116.01 | 116.24 | 114.10 | 2,086,972 |
| 08 Feb 2024 | 115.14 | 116.00 | 114.44 | 115.87 | 113.74 | 1,366,549 |
| 07 Feb 2024 | 114.92 | 115.64 | 114.22 | 114.55 | 112.44 | 1,737,069 |
| 06 Feb 2024 | 115.32 | 115.64 | 114.15 | 114.37 | 112.27 | 1,997,385 |
| 05 Feb 2024 | 115.02 | 115.48 | 113.97 | 115.48 | 113.36 | 1,142,496 |
| 02 Feb 2024 | 114.81 | 116.12 | 114.43 | 115.81 | 113.68 | 2,545,023 |
| 01 Feb 2024 | 116.65 | 116.80 | 114.10 | 114.10 | 112.00 | 2,593,915 |
| 31 Jan 2024 | 116.00 | 118.24 | 115.21 | 117.53 | 115.37 | 4,128,431 |
| 30 Jan 2024 | 116.12 | 116.94 | 115.77 | 116.05 | 113.92 | 1,982,285 |
| 29 Jan 2024 | 116.00 | 116.00 | 115.00 | 115.92 | 113.79 | 2,017,654 |
| 25 Jan 2024 | 115.00 | 115.14 | 114.00 | 114.86 | 112.75 | 1,967,920 |
| 24 Jan 2024 | 116.00 | 116.00 | 114.53 | 114.70 | 112.59 | 1,509,853 |
| 23 Jan 2024 | 114.90 | 115.98 | 114.71 | 115.66 | 113.53 | 2,197,384 |
| 22 Jan 2024 | 114.00 | 114.85 | 113.55 | 114.80 | 112.69 | 2,353,571 |
| 19 Jan 2024 | 113.12 | 113.90 | 112.71 | 113.28 | 111.20 | 4,107,588 |
| 18 Jan 2024 | 111.37 | 112.91 | 111.37 | 112.48 | 110.41 | 2,131,509 |
| 17 Jan 2024 | 112.82 | 112.99 | 111.71 | 112.33 | 110.26 | 2,189,913 |
| 16 Jan 2024 | 113.50 | 113.66 | 112.80 | 113.00 | 110.92 | 1,896,379 |
| 15 Jan 2024 | 113.50 | 113.80 | 113.15 | 113.73 | 111.64 | 207,240 |
| 12 Jan 2024 | 113.00 | 113.80 | 112.80 | 113.63 | 111.54 | 1,678,657 |
| 11 Jan 2024 | 112.50 | 113.66 | 112.24 | 113.60 | 111.51 | 1,667,803 |
| 10 Jan 2024 | 112.97 | 113.30 | 112.04 | 112.04 | 109.98 | 1,415,900 |
| 09 Jan 2024 | 113.28 | 113.30 | 112.64 | 113.02 | 110.94 | 1,510,571 |
| 08 Jan 2024 | 112.76 | 113.22 | 111.87 | 111.98 | 109.92 | 1,784,232 |
| 05 Jan 2024 | 112.00 | 113.24 | 111.90 | 112.99 | 110.91 | 1,502,441 |
| 04 Jan 2024 | 112.30 | 112.32 | 110.94 | 111.49 | 109.44 | 1,380,616 |
| 03 Jan 2024 | 112.60 | 112.98 | 112.02 | 112.13 | 110.07 | 1,207,784 |
| 02 Jan 2024 | 111.85 | 113.61 | 111.79 | 113.61 | 111.52 | 1,628,690 |
| 29 Dec 2023 | 112.15 | 112.37 | 111.43 | 111.80 | 109.74 | 2,170,375 |
| 28 Dec 2023 | 111.81 | 112.29 | 111.56 | 112.29 | 110.23 | 1,735,707 |
| 27 Dec 2023 | 111.12 | 111.85 | 110.76 | 111.19 | 109.15 | 1,017,160 |
| 22 Dec 2023 | 110.19 | 110.83 | 110.16 | 110.50 | 108.47 | 3,097,447 |
| 21 Dec 2023 | 110.73 | 110.86 | 110.01 | 110.56 | 108.53 | 2,830,850 |
| 20 Dec 2023 | 110.80 | 111.15 | 110.65 | 110.97 | 108.93 | 2,090,455 |
| 19 Dec 2023 | 110.35 | 110.89 | 109.65 | 110.60 | 108.57 | 1,966,065 |
| 18 Dec 2023 | 109.50 | 110.13 | 109.14 | 110.00 | 107.98 | 1,300,270 |
| 15 Dec 2023 | 110.00 | 110.50 | 109.52 | 110.07 | 108.05 | 7,159,356 |
| 14 Dec 2023 | 108.92 | 109.52 | 108.63 | 109.52 | 107.51 | 2,593,767 |
| 13 Dec 2023 | 107.80 | 108.39 | 107.61 | 108.15 | 106.16 | 1,727,766 |
| 12 Dec 2023 | 106.73 | 107.64 | 106.65 | 107.41 | 105.44 | 1,406,122 |
| 11 Dec 2023 | 106.67 | 107.46 | 106.64 | 106.94 | 104.97 | 1,395,078 |
| 08 Dec 2023 | 105.77 | 106.44 | 105.22 | 106.44 | 104.48 | 1,434,178 |
| 07 Dec 2023 | 105.98 | 106.54 | 105.70 | 106.27 | 104.32 | 1,747,083 |
| 06 Dec 2023 | 105.49 | 106.72 | 105.24 | 106.34 | 104.39 | 3,135,300 |
| 05 Dec 2023 | 104.99 | 104.99 | 104.41 | 104.71 | 102.79 | 1,417,376 |
| 04 Dec 2023 | 104.95 | 105.58 | 104.59 | 105.12 | 103.19 | 2,121,950 |
| 01 Dec 2023 | 104.65 | 104.66 | 103.75 | 104.19 | 102.27 | 1,781,950 |
| 30 Nov 2023 | 103.55 | 104.66 | 103.25 | 104.66 | 102.74 | 5,016,298 |
| 29 Nov 2023 | 103.79 | 104.05 | 103.20 | 103.33 | 101.43 | 1,277,217 |
| 28 Nov 2023 | 102.50 | 103.86 | 102.35 | 103.34 | 101.44 | 1,397,249 |
| 27 Nov 2023 | 104.02 | 104.02 | 102.61 | 102.61 | 100.72 | 1,288,697 |
| 24 Nov 2023 | 103.10 | 104.05 | 103.00 | 103.69 | 101.78 | 1,275,404 |
| 23 Nov 2023 | 103.54 | 103.79 | 102.82 | 102.96 | 101.07 | 2,421,800 |
| 22 Nov 2023 | 103.40 | 104.31 | 103.38 | 103.80 | 101.89 | 1,292,108 |
| *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.