CBA.AX - Commonwealth Bank of Australia

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201979.6579.7979.1779.6479.642,038,032
Oct 17, 201980.6880.7579.8680.1180.113,174,599
Oct 16, 201979.8080.5079.7280.4380.432,907,048
Oct 15, 201978.9679.3578.8079.3179.31957,243
Oct 14, 201979.2079.6478.9979.0779.071,212,377
Oct 11, 201978.8478.9678.4078.7778.772,361,404
Oct 10, 201978.0078.5277.7178.1078.101,635,549
Oct 09, 201977.8078.1977.6578.1878.181,503,988
Oct 08, 201978.3978.6778.1378.6078.601,884,181
Oct 07, 201978.2878.3977.7277.9477.941,021,796
Oct 04, 201977.5177.8377.0077.5977.592,516,609
Oct 03, 201978.0078.0677.3477.3477.343,919,413
Oct 02, 201980.0080.2679.5179.6079.603,237,695
Oct 01, 201980.9681.3680.1281.2881.282,799,927
Sep 30, 201981.5181.5480.8380.8380.832,520,880
Sep 27, 201981.3881.8081.1981.5481.545,336,753
Sep 26, 201981.6081.9980.8881.1881.183,127,123
Sep 25, 201981.7181.8981.3581.5881.583,461,785
Sep 24, 201982.2382.5582.1082.1082.103,297,104
Sep 23, 201982.3982.5681.7782.0582.051,928,322
Sep 20, 201982.1582.5581.8282.1882.184,427,114
Sep 19, 201982.3482.6481.8282.1882.185,445,784
Sep 18, 201982.1082.3581.4481.7481.742,664,207
Sep 17, 201981.4082.2481.2182.2482.243,399,399
Sep 16, 201981.6181.9481.3781.6981.692,992,334
Sep 13, 201981.7582.2481.7182.1482.143,497,608
Sep 12, 201981.2981.4681.1081.3581.352,795,277
Sep 11, 201980.1580.6080.0180.6080.602,757,774
Sep 10, 201979.9980.3379.6879.8979.892,718,563
Sep 09, 201979.4080.0079.3579.8179.812,167,582
Sep 06, 201979.5179.7179.4279.5479.542,777,704
Sep 05, 201979.0079.5978.8179.2579.252,099,227
Sep 04, 201977.8978.6977.7978.6978.692,505,318
Sep 03, 201978.9779.2778.4578.7878.781,701,064
Sep 02, 201978.9079.2978.6478.9478.941,826,554
Aug 30, 201977.7779.0577.5279.0579.056,147,476
Aug 29, 201977.0077.4876.9277.4177.412,988,307
Aug 28, 201976.6176.8276.3276.8076.801,997,056
Aug 27, 201976.8077.2576.7377.1577.152,359,061
Aug 26, 201976.3176.7675.8176.7676.761,815,254
Aug 23, 201977.0277.4076.6177.4077.401,815,994
Aug 22, 201977.4877.4876.9977.1077.101,964,387
Aug 21, 201976.8777.1376.5577.0277.022,970,370
Aug 20, 201976.7077.2576.4377.1377.133,950,231
Aug 19, 201975.9476.2975.8076.2976.292,682,547
Aug 16, 201974.4575.2574.4575.1275.123,014,001
Aug 15, 201975.1075.8074.3474.3474.345,335,767
Aug 14, 201977.4077.4176.3376.6376.636,351,228
Aug 14, 20192.31 Dividend
Aug 13, 201979.5680.0079.2579.4677.153,347,281
Aug 12, 201979.4679.9979.1479.9477.622,131,570
Aug 09, 201979.6179.8079.0979.4277.114,335,354
Aug 08, 201977.6078.9677.5078.9676.664,315,824
Aug 07, 201977.8179.4777.4778.7076.416,919,201
Aug 06, 201979.8480.2979.2079.8077.484,177,911
Aug 05, 201982.0082.4381.3281.4379.061,373,507
Aug 02, 201981.7582.1881.2181.8879.502,428,468
Aug 01, 201981.5082.3581.3381.9279.543,129,406
Jul 31, 201983.0983.4382.3082.3079.913,304,674
Jul 30, 201983.4983.7083.0083.4080.983,120,288
Jul 29, 201982.8083.4582.3883.2580.833,280,357
Jul 26, 201982.9983.2982.5382.5980.196,715,835
Jul 25, 201982.7383.0082.3783.0080.593,721,233
Jul 24, 201982.0082.3581.6082.3579.963,329,560
Jul 23, 201981.9082.1181.5181.5579.182,316,067
Jul 22, 201982.1582.2081.5181.8579.471,390,532
Jul 19, 201981.5082.2781.3782.0979.702,208,256
Jul 18, 201981.1581.4580.9081.3879.011,503,108
Jul 17, 201980.7781.4480.6081.3278.961,339,322
Jul 16, 201980.9581.2080.8580.8578.501,435,095
Jul 15, 201980.9181.4480.8081.0678.701,575,737
Jul 12, 201981.2482.0080.9181.5279.153,140,331
Jul 11, 201980.8881.4780.5781.2478.882,098,294
Jul 10, 201981.5081.9581.0181.2478.881,696,610
Jul 09, 201980.6981.0380.4080.9778.622,473,175
Jul 08, 201982.0082.1481.2881.2878.921,900,273
Jul 05, 201982.0282.5581.6382.2679.872,886,920
Jul 04, 201981.4482.2081.2381.5779.202,785,014
Jul 03, 201980.5481.1980.1280.9578.603,356,436
Jul 02, 201982.2282.4380.5281.0578.693,516,402
Jul 01, 201983.5083.5281.8882.3279.932,964,519
Jun 28, 201983.2083.9982.5082.7880.377,376,177
Jun 27, 201981.9883.0081.9383.0080.592,587,665
Jun 26, 201982.2982.3881.8582.1979.803,256,761
Jun 25, 201982.6682.6982.0482.3879.991,997,999
Jun 24, 201982.0082.7081.9182.7080.301,606,761
Jun 21, 201982.8982.9981.9082.2479.855,058,429
Jun 20, 201982.7883.0081.9782.8980.484,528,129
Jun 19, 201981.7082.3981.6682.3079.915,180,862
Jun 18, 201980.7081.4580.6981.4579.085,192,688
Jun 17, 201979.8080.6979.7180.1977.862,277,090
Jun 14, 201979.8179.9279.1379.7777.452,314,464
Jun 13, 201980.1580.4980.0080.4278.082,020,161
Jun 12, 201981.0081.2579.8679.8777.552,880,475
Jun 11, 201980.1081.0080.0280.9578.602,954,049
Jun 07, 2019------
Jun 06, 201979.4780.0079.4579.7277.403,028,387
Jun 05, 201979.0079.5078.8279.3977.083,016,640
Jun 04, 201977.9278.7377.4078.4276.143,000,157
Jun 03, 201978.0678.5677.8177.9175.652,379,890
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...