CBA.AX - Commonwealth Bank of Australia

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201880.1080.4279.8379.8379.831,557,603
Jan 18, 201880.2980.5079.9079.9079.902,093,401
Jan 17, 201880.2180.3979.8680.1180.112,066,964
Jan 16, 201881.0281.1980.5080.5880.581,518,213
Jan 15, 201881.3081.4280.7281.1781.171,431,419
Jan 12, 201881.3881.5080.6980.8880.881,781,313
Jan 11, 201881.7481.7481.0881.3081.302,791,094
Jan 10, 201882.4782.6681.6181.6181.611,944,703
Jan 09, 201881.9982.4681.9882.1982.193,283,522
Jan 08, 201881.4081.7581.3081.6281.621,293,549
Jan 05, 201880.5481.2580.3781.1681.162,208,531
Jan 04, 201880.4880.4879.8179.9779.971,596,303
Jan 03, 201880.4780.6480.0680.1480.141,349,269
Jan 02, 201880.3480.3479.7880.2280.221,284,609
Dec 29, 201780.6080.6880.0480.3480.341,459,457
Dec 28, 201780.4880.6880.3380.4980.491,610,000
Dec 27, 201780.3980.6780.0380.1680.161,054,327
Dec 22, 201780.0080.6879.9580.3980.395,288,058
Dec 21, 201779.9580.6079.8179.8179.814,684,411
Dec 20, 201780.2280.7580.2280.5780.572,436,692
Dec 19, 201780.2580.5580.1380.3080.302,519,546
Dec 18, 201780.4980.5379.9280.0180.012,198,711
Dec 15, 201780.1380.2079.7479.9479.943,591,509
Dec 14, 201779.7080.5079.5580.4480.442,587,433
Dec 13, 201780.3680.8480.0080.3180.312,179,700
Dec 12, 201780.0680.3680.0180.3680.361,774,262
Dec 11, 201780.0080.3179.8380.0080.002,437,262
Dec 08, 201779.0479.8578.8679.6279.621,646,492
Dec 07, 201778.4779.0378.3078.9778.972,897,735
Dec 06, 201778.5079.0678.4978.6078.602,528,041
Dec 05, 201778.5078.7478.0078.7478.742,002,301
Dec 04, 201779.3279.3478.5078.9278.922,255,875
Dec 01, 201779.7179.9578.8879.1779.172,462,019
Nov 30, 201779.7079.7078.7679.4379.437,647,062
Nov 29, 201780.8881.4180.8480.9880.982,455,168
Nov 28, 201780.2080.8080.2080.3780.372,758,590
Nov 27, 201780.4080.9380.2280.5080.501,984,410
Nov 24, 201780.8080.8080.3780.5780.574,357,002
Nov 23, 201780.9081.0080.4580.8880.882,280,393
Nov 22, 201781.0081.3380.6781.0581.052,826,948
Nov 21, 201780.8880.9380.3380.5880.581,968,535
Nov 20, 201780.4880.7680.2680.6180.611,964,641
Nov 17, 201781.2581.3880.7980.9280.921,810,176
Nov 16, 201780.3881.0980.3580.8280.822,280,307
Nov 15, 201780.8081.2980.4780.5880.582,686,552
Nov 14, 201781.0481.3780.6380.8280.822,305,322
Nov 13, 201780.9781.5680.8981.5281.522,477,127
Nov 10, 201780.5181.0080.4380.8580.851,869,028
Nov 09, 201780.9381.0080.1680.9480.943,575,732
Nov 08, 201778.8880.4878.5280.2780.275,921,525
Nov 07, 201777.6778.2577.4478.2078.201,956,778
Nov 06, 201777.7977.7977.1377.4077.401,712,484
Nov 03, 201777.4777.8977.2177.7977.791,382,869
Nov 02, 201777.8777.8777.1177.4177.411,989,473
Nov 01, 201777.7978.2977.3077.6777.672,665,668
Oct 31, 201778.1278.2177.6377.6377.631,887,247
Oct 30, 201778.5278.5377.7278.1278.121,583,550
Oct 27, 201779.0579.0877.8278.2478.244,046,736
Oct 26, 201778.6878.9978.2478.9978.992,283,904
Oct 25, 201779.0479.2878.3778.6378.631,788,933
Oct 24, 201778.7478.9578.0478.6678.661,627,596
Oct 23, 201779.2379.3678.6278.6978.691,604,897
Oct 20, 201778.6579.1978.4078.9778.971,830,548
Oct 19, 201778.9579.1078.4578.7478.742,991,650
Oct 18, 201778.2778.5877.7978.3778.372,040,078
Oct 17, 201777.5278.2577.5278.2578.253,051,278
Oct 16, 201776.9577.4676.8677.2077.202,349,172
Oct 13, 201776.3076.9276.1576.6676.661,728,054
Oct 12, 201776.3876.4575.8376.4176.411,863,391
Oct 11, 201776.2376.6876.0776.3576.352,088,704
Oct 10, 201776.3576.6576.0676.3576.351,578,815
Oct 09, 201776.6076.9276.3576.7176.712,033,172
Oct 06, 201776.0876.3075.7676.3076.302,659,635
Oct 05, 201775.5475.8974.8375.3275.321,854,762
Oct 04, 201775.2075.5074.6675.4075.403,880,298
Oct 03, 201776.5576.6575.1575.1675.163,317,515
Oct 02, 201775.8176.4875.5276.3476.342,356,243
Sep 29, 201775.0175.4674.4075.2575.254,989,845
Sep 28, 201775.3575.3774.8675.1275.122,961,838
Sep 27, 201775.0875.3574.6174.8574.852,688,235
Sep 26, 201775.8075.8675.0875.1075.102,552,948
Sep 25, 201777.0377.2775.7475.8175.812,003,512
Sep 22, 201776.2077.0576.1876.6276.622,170,239
Sep 21, 201776.0076.8975.9076.0776.074,104,401
Sep 20, 201776.0076.3475.6576.2976.291,621,577
Sep 19, 201776.9577.3076.2876.2876.282,185,898
Sep 18, 201776.7577.0376.6776.6976.692,991,037
Sep 15, 201776.0076.6375.9576.2876.283,774,238
Sep 14, 201776.7577.1076.1476.7576.752,968,713
Sep 13, 201776.9077.0076.2176.5576.552,788,007
Sep 12, 201774.6575.9574.6275.9275.924,825,830
Sep 11, 201773.5074.3973.5074.2674.262,813,596
Sep 08, 201774.0574.1173.2073.2473.243,349,581
Sep 07, 201773.8574.4473.8373.9873.983,214,877
Sep 06, 201774.2274.2873.4873.7073.703,618,617
Sep 05, 201774.4074.5973.5974.5974.595,131,918
Sep 04, 201775.1075.2973.6374.4174.413,810,853
Sep 01, 201776.0076.2075.0875.4875.484,684,590
Aug 31, 201775.2775.9675.1675.8075.804,751,356
Aug 30, 201775.7075.7875.0475.3775.374,795,687
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...