U.S. Markets closed

Commonwealth Bank of Australia (CBA.AX)


ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
80.14-1.12 (-1.38%)
At close: 4:10PM AEST
DateOpenHighLowCloseAdj Close*Volume
May 26, 201781.3081.3080.1480.1480.145,605,604
May 25, 201780.9181.3080.0681.2681.262,409,723
May 24, 201781.3881.4580.7781.0081.002,510,225
May 23, 201781.2981.8480.8080.9480.941,957,715
May 22, 201780.9081.4780.8081.2781.272,390,744
May 19, 201780.8081.1980.0580.2380.232,778,823
May 18, 201780.0080.9379.9380.8180.813,755,954
May 17, 201782.2282.2980.8580.9780.972,517,183
May 16, 201782.6282.9082.2982.6182.612,487,053
May 15, 201781.5682.4081.0482.2482.242,715,933
May 12, 201781.7782.2780.9081.6781.672,360,590
May 11, 201782.2182.9781.9282.0782.073,514,061
May 10, 201779.8982.5879.5581.7381.735,545,634
May 09, 201784.0084.2881.9282.0282.026,053,564
May 08, 201785.3285.4484.5185.3085.303,038,821
May 05, 201785.0085.4883.9584.4084.403,176,468
May 04, 201785.8085.8084.3284.6384.633,812,058
May 03, 201786.5286.9485.2085.3585.353,504,467
May 02, 201787.2087.2186.2486.8386.833,788,195
May 01, 201787.0987.6986.7887.4687.462,857,545
Apr 28, 201787.6687.7486.5587.4087.405,588,829
Apr 27, 201787.1087.6887.0287.6687.663,015,091
Apr 26, 201786.2387.3986.2387.1187.113,687,917
Apr 24, 201785.9886.4685.7586.2386.232,042,180
Apr 21, 201785.4986.0085.4785.6485.641,959,863
Apr 20, 201784.9385.3184.7685.1385.132,038,116
Apr 19, 201784.9685.2584.5084.6284.624,178,388
Apr 18, 201786.2586.5485.2185.5185.512,575,349
Apr 13, 201786.2886.5086.0086.2586.251,787,101
Apr 12, 201786.3786.6885.9886.6886.682,830,371
Apr 11, 201785.5886.3485.2786.1086.102,693,938
Apr 10, 201785.2185.5084.9785.4985.492,156,192
Apr 07, 201785.2085.5284.0984.7784.772,630,263
Apr 06, 201785.5085.6284.4584.7984.792,770,424
Apr 05, 201786.4986.5285.3585.9985.993,171,203
Apr 04, 201786.1286.2685.5885.9385.931,752,542
Apr 03, 201785.4386.4485.2686.3986.391,753,298
Mar 31, 201786.1686.6585.9185.9185.915,692,472
Mar 30, 201786.1386.6085.6086.5286.522,691,755
Mar 29, 201785.4086.2885.3586.1486.143,605,758
Mar 28, 201783.7585.2683.7285.2685.264,359,013
Mar 27, 201782.7483.6082.5083.4083.402,770,782
Mar 24, 201783.0083.8982.6883.3883.382,079,658
Mar 23, 201782.6082.9582.3182.9582.952,794,213
Mar 22, 201783.2683.4082.4882.7182.713,185,116
Mar 21, 201784.3984.4283.8984.4284.421,817,155
Mar 20, 201784.4084.6384.0384.4384.431,200,277
Mar 17, 201784.7084.9984.3484.7784.772,872,248
Mar 16, 201784.9985.2084.0584.5484.545,042,921
Mar 15, 201784.3984.8884.0784.8284.822,187,578
Mar 14, 201784.3084.4984.0284.4984.492,388,381
Mar 13, 201784.5084.5084.0284.3084.301,510,473
Mar 10, 201783.9084.5083.7784.5084.503,148,541
Mar 09, 201783.2383.8683.0583.5383.531,824,392
Mar 08, 201783.5083.6783.0383.2383.232,020,119
Mar 07, 201783.4083.7283.0483.5483.542,161,261
Mar 06, 201783.7583.8082.9083.5083.501,419,448
Mar 03, 201783.4083.5482.8583.2083.201,754,994
Mar 02, 201783.9084.0483.5283.8683.862,440,705
Mar 01, 201781.9882.8181.7582.8182.812,778,610
Feb 28, 201782.4983.0982.1582.3282.323,728,828
Feb 27, 201782.5982.9081.9582.2482.243,312,611
Feb 24, 201783.2183.6182.8283.0283.024,220,843
Feb 23, 201783.6083.7883.2683.4883.483,228,480
Feb 22, 201783.8283.9083.3383.7183.717,963,927
Feb 22, 20172.8429 Dividend
Feb 21, 201785.9686.0985.6185.9485.943,305,349
Feb 20, 201785.4085.9885.2185.9185.912,384,410
Feb 17, 201785.2085.5085.1685.3985.393,780,383
Feb 16, 201785.1585.1584.4285.0885.083,781,716
Feb 15, 201783.6084.8383.2584.5384.534,017,264
Feb 14, 201783.4883.6582.5382.6382.632,153,710
Feb 13, 201783.0083.2082.6083.1583.151,688,054
Feb 10, 201782.6482.9382.3082.9082.902,276,343
Feb 09, 201782.3282.5181.6181.9381.932,526,443
Feb 08, 201781.7782.5481.6282.3582.352,112,168
Feb 07, 201781.8581.9481.0581.5181.512,538,039
Feb 06, 201782.4582.9181.8681.9181.912,495,052
Feb 03, 201782.0182.3381.5281.6881.681,758,749
Feb 02, 201782.2582.4481.6882.0182.012,300,935
Feb 01, 201781.6682.1681.1282.0282.021,807,741
Jan 31, 201781.9082.1481.3081.6681.663,193,325
Jan 30, 201782.5782.6881.7882.1982.191,591,614
Jan 27, 201782.2383.4282.2382.9882.981,928,520
Jan 25, 201782.5082.6882.0882.2382.236,214,145
Jan 24, 201781.4982.0181.3081.7781.772,697,276
Jan 23, 201782.1082.6581.1681.4781.472,956,811
Jan 20, 201781.9582.0881.3181.5881.582,537,711
Jan 19, 201782.9483.2082.2082.6782.671,861,604
Jan 18, 201783.0083.1082.1682.6682.662,758,586
Jan 17, 201783.5083.6283.1183.3583.352,778,153
Jan 16, 201784.2984.4183.7584.0984.091,338,272
Jan 13, 201785.0485.0483.3483.8683.862,522,301
Jan 12, 201785.0085.5984.7085.0385.032,215,463
Jan 11, 201784.7085.2184.5785.0085.002,342,921
Jan 10, 201784.9985.1684.4384.8284.822,345,467
Jan 09, 201784.2885.6584.1885.2685.262,742,640
Jan 06, 201783.9884.1883.6284.1384.132,648,142
Jan 05, 201783.9984.1283.5983.8583.852,049,692
Jan 04, 201783.5083.7683.2083.6183.612,086,820
*Close price adjusted for dividends and splits.
Loading more data...