Other OTC - Delayed Quote USD

Commonwealth Bank of Australia (CMWAY)

72.33 -0.08 (-0.11%)
At close: April 18 at 3:55 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 72.38 72.81 72.12 72.33 72.33 23,300
Apr 17, 2024 72.84 72.84 71.99 72.41 72.41 34,400
Apr 16, 2024 71.80 72.92 71.35 71.80 71.80 45,800
Apr 15, 2024 76.69 76.69 73.16 73.26 73.26 25,200
Apr 12, 2024 75.33 75.63 74.62 74.62 74.62 11,000
Apr 11, 2024 76.00 76.30 75.45 76.22 76.22 14,300
Apr 10, 2024 76.89 76.90 76.20 76.63 76.63 25,800
Apr 9, 2024 79.14 79.27 78.65 79.22 79.22 11,200
Apr 8, 2024 78.08 78.60 78.08 78.60 78.60 33,200
Apr 5, 2024 77.64 78.34 77.64 78.18 78.18 10,700
Apr 4, 2024 77.12 78.56 77.12 77.27 77.27 12,400
Apr 3, 2024 75.31 77.77 75.31 77.57 77.57 18,100
Apr 2, 2024 79.50 79.50 77.74 78.00 78.00 19,000
Apr 1, 2024 79.59 79.59 78.00 78.26 78.26 23,700
Mar 28, 2024 78.59 80.05 78.59 78.91 78.91 11,600
Mar 27, 2024 79.48 79.48 78.29 78.94 78.94 13,800
Mar 26, 2024 78.65 79.25 77.54 77.67 77.67 14,300
Mar 25, 2024 77.57 77.71 77.38 77.48 77.48 16,700
Mar 22, 2024 76.78 76.89 76.63 76.75 76.75 15,700
Mar 21, 2024 77.52 77.74 77.36 77.36 77.36 12,700
Mar 20, 2024 77.15 77.15 75.63 76.90 76.90 15,400
Mar 19, 2024 76.80 76.80 75.13 75.93 75.93 19,300
Mar 18, 2024 76.42 76.68 76.33 76.39 76.39 13,000
Mar 15, 2024 75.61 75.93 75.59 75.61 75.61 20,300
Mar 14, 2024 76.58 76.58 75.77 76.31 76.31 19,900
Mar 13, 2024 77.79 80.13 77.79 78.19 78.19 10,800
Mar 12, 2024 78.52 78.52 77.61 78.13 78.13 14,700
Mar 11, 2024 77.90 78.50 77.90 78.33 78.33 17,100
Mar 8, 2024 81.92 81.92 79.98 80.33 80.33 14,900
Mar 7, 2024 79.50 79.50 79.11 79.40 79.40 11,500
Mar 6, 2024 79.40 79.40 77.97 77.99 77.99 18,200
Mar 5, 2024 73.76 76.55 73.76 76.17 76.17 17,600
Mar 4, 2024 79.70 79.70 76.86 77.01 77.01 13,800
Mar 1, 2024 74.88 78.55 74.88 77.01 77.01 14,400
Feb 29, 2024 76.51 76.51 75.63 75.80 75.80 21,200
Feb 28, 2024 76.58 76.65 75.09 75.47 75.47 28,900
Feb 27, 2024 76.02 77.05 76.02 76.91 76.91 37,000
Feb 26, 2024 76.75 76.75 75.54 76.11 76.11 14,900
Feb 23, 2024 1.39 Dividend
Feb 23, 2024 75.57 75.64 75.24 75.64 75.64 15,200
Feb 22, 2024 77.05 77.05 76.29 76.65 75.26 19,600
Feb 21, 2024 76.55 76.55 76.17 76.46 75.07 13,200
Feb 20, 2024 76.91 76.91 76.20 76.91 75.51 22,800
Feb 16, 2024 73.87 76.00 73.87 75.85 74.47 16,500
Feb 15, 2024 73.00 75.99 73.00 75.40 74.03 16,900
Feb 14, 2024 73.90 74.40 73.90 74.21 72.86 43,300
Feb 13, 2024 74.35 75.67 73.75 75.67 74.29 43,900
Feb 12, 2024 75.80 76.06 75.46 75.87 74.49 9,900
Feb 9, 2024 75.60 75.94 75.40 75.93 74.55 11,000
Feb 8, 2024 75.38 75.86 75.00 75.35 73.98 18,600
Feb 7, 2024 75.14 75.48 74.71 75.05 73.69 14,100
Feb 6, 2024 74.82 75.21 74.72 75.21 73.84 14,000
Feb 5, 2024 74.39 75.24 74.34 74.87 73.51 30,700
Feb 2, 2024 75.22 75.34 74.73 75.34 73.97 16,100
Feb 1, 2024 74.69 75.49 74.69 75.49 74.12 10,200
Jan 31, 2024 77.54 77.82 76.30 77.81 76.40 15,100
Jan 30, 2024 76.44 76.75 76.25 76.75 75.36 15,800
Jan 29, 2024 76.80 77.06 76.36 77.06 75.66 17,200
Jan 26, 2024 76.33 76.82 76.01 76.10 74.72 13,100
Jan 25, 2024 76.02 76.13 75.71 75.93 74.55 29,500
Jan 24, 2024 76.84 76.84 75.71 75.83 74.45 19,600
Jan 23, 2024 76.10 76.38 75.79 76.38 74.99 15,000
Jan 22, 2024 74.86 75.73 74.86 75.18 73.81 21,700
Jan 19, 2024 74.56 75.10 74.40 75.02 73.66 20,500
Jan 18, 2024 74.06 74.67 74.06 74.67 73.31 20,600
Jan 17, 2024 73.24 73.48 72.99 73.48 72.14 64,700
Jan 16, 2024 74.54 74.91 74.28 74.28 72.93 14,900
Jan 12, 2024 76.92 76.92 76.06 76.06 74.68 12,700
Jan 11, 2024 76.71 77.48 75.23 75.80 74.42 10,100
Jan 10, 2024 74.69 75.34 74.69 75.34 73.97 30,800
Jan 9, 2024 75.99 75.99 75.34 75.63 74.26 12,600
Jan 8, 2024 72.37 76.01 72.37 76.01 74.63 15,300
Jan 5, 2024 75.84 76.52 75.68 75.95 74.57 11,700
Jan 4, 2024 74.92 75.21 74.29 75.10 73.74 17,600
Jan 3, 2024 75.12 75.45 74.90 74.98 73.62 22,000
Jan 2, 2024 77.24 77.25 76.04 76.04 74.66 16,600
Dec 29, 2023 76.05 76.31 76.05 76.19 74.81 15,700
Dec 28, 2023 76.81 76.92 76.32 76.32 74.93 17,000
Dec 27, 2023 73.54 76.39 73.54 76.38 74.99 23,100
Dec 26, 2023 76.58 76.59 74.66 75.83 74.45 18,600
Dec 22, 2023 75.35 75.45 75.02 75.29 73.92 16,500
Dec 21, 2023 75.25 75.53 74.89 75.33 73.96 17,100
Dec 20, 2023 75.32 75.32 74.16 74.16 72.81 26,200
Dec 19, 2023 74.75 75.37 74.75 75.33 73.96 28,900
Dec 18, 2023 73.99 74.04 73.67 73.98 72.64 15,000
Dec 15, 2023 73.50 73.69 73.21 73.21 71.88 17,300
Dec 14, 2023 70.99 75.49 70.99 73.81 72.47 12,900
Dec 13, 2023 72.71 73.13 71.20 72.91 71.58 60,000
Dec 12, 2023 68.64 71.99 68.64 70.71 69.42 38,700
Dec 11, 2023 72.29 72.30 70.28 70.31 69.03 21,400
Dec 8, 2023 70.20 70.41 69.98 70.37 69.09 15,300
Dec 7, 2023 67.42 70.98 67.42 70.27 68.99 22,000
Dec 6, 2023 70.63 70.63 69.46 69.48 68.22 21,100
Dec 5, 2023 68.88 69.16 68.86 68.89 67.64 26,900
Dec 4, 2023 69.53 71.25 69.17 69.38 68.12 40,300
Dec 1, 2023 68.34 70.25 68.34 70.25 68.97 44,200
Nov 30, 2023 68.72 69.23 68.71 68.71 67.46 45,800
Nov 29, 2023 68.55 68.73 68.33 68.38 67.14 18,200
Nov 28, 2023 68.55 69.09 68.38 69.00 67.75 37,700
Nov 27, 2023 67.69 67.97 67.69 67.93 66.70 29,700
Nov 24, 2023 68.00 68.52 68.00 68.52 67.27 6,900
Nov 22, 2023 69.05 69.05 67.36 67.82 66.59 12,300
Nov 21, 2023 67.97 68.15 67.84 67.99 66.75 26,500
Nov 20, 2023 67.57 67.84 67.41 67.84 66.61 24,300
Nov 17, 2023 66.82 66.97 66.56 66.88 65.66 18,200
Nov 16, 2023 66.43 67.52 64.61 66.50 65.29 13,500
Nov 15, 2023 67.46 67.46 66.44 66.49 65.28 17,900
Nov 14, 2023 67.64 67.64 67.00 67.51 66.28 35,900
Nov 13, 2023 64.73 65.50 63.92 65.50 64.31 71,500
Nov 10, 2023 64.39 64.67 64.05 64.62 63.45 28,500
Nov 9, 2023 65.83 65.93 64.79 64.79 63.61 28,000
Nov 8, 2023 64.90 65.02 64.71 64.93 63.75 58,600
Nov 7, 2023 63.99 64.39 63.99 64.33 63.16 33,700
Nov 6, 2023 65.50 65.50 64.89 65.02 63.84 44,900
Nov 3, 2023 65.15 65.46 64.98 65.29 64.10 43,600
Nov 2, 2023 63.54 63.87 63.40 63.87 62.71 54,900
Nov 1, 2023 61.72 62.15 61.31 62.14 61.01 41,800
Oct 31, 2023 61.29 61.36 61.07 61.26 60.15 117,700
Oct 30, 2023 61.30 61.60 60.71 61.45 60.33 84,600
Oct 27, 2023 59.95 61.83 59.95 61.18 60.07 70,500
Oct 26, 2023 61.22 61.43 60.91 61.31 60.20 70,100
Oct 25, 2023 61.42 61.71 61.34 61.34 60.23 58,000
Oct 24, 2023 62.39 62.58 62.07 62.32 61.19 147,300
Oct 23, 2023 61.60 62.22 61.60 61.91 60.78 36,400
Oct 20, 2023 63.58 63.58 61.76 61.80 60.68 40,100
Oct 19, 2023 64.54 64.54 62.85 62.85 61.71 32,600
Oct 18, 2023 64.22 64.22 63.71 63.71 62.55 20,800
Oct 17, 2023 63.99 64.82 63.99 64.53 63.36 49,000
Oct 16, 2023 63.41 64.25 63.41 64.15 62.98 33,600
Oct 13, 2023 63.86 63.96 63.30 63.39 62.24 22,700
Oct 12, 2023 64.59 64.59 63.59 63.59 62.43 31,100
Oct 11, 2023 64.16 65.04 64.16 64.57 63.40 65,100
Oct 10, 2023 64.66 65.10 64.66 65.04 63.86 96,100
Oct 9, 2023 64.23 64.54 63.60 64.44 63.27 29,800
Oct 6, 2023 63.62 64.58 63.58 64.34 63.17 62,200
Oct 5, 2023 63.50 64.31 62.66 63.17 62.02 55,100
Oct 4, 2023 62.31 62.38 61.79 62.37 61.24 57,200
Oct 3, 2023 62.88 62.89 62.25 62.51 61.37 45,900
Oct 2, 2023 63.32 63.91 62.63 62.72 61.58 45,200
Sep 29, 2023 64.91 64.98 63.96 64.22 63.05 23,900
Sep 28, 2023 63.00 64.59 63.00 64.59 63.42 48,500
Sep 27, 2023 64.02 64.19 63.44 63.61 62.45 38,900
Sep 26, 2023 64.14 64.25 63.64 63.85 62.69 39,800
Sep 25, 2023 65.41 65.41 63.79 63.89 62.73 44,700
Sep 22, 2023 65.20 65.20 64.16 64.19 63.02 40,600
Sep 21, 2023 64.35 65.35 63.64 63.64 62.48 39,700
Sep 20, 2023 67.77 67.77 64.38 65.82 64.62 19,700
Sep 19, 2023 66.00 66.09 65.59 65.81 64.61 23,600
Sep 18, 2023 65.84 66.04 65.70 65.96 64.76 20,400
Sep 15, 2023 66.91 66.91 65.97 65.97 64.77 17,900
Sep 14, 2023 66.43 66.43 65.77 66.31 65.10 28,400
Sep 13, 2023 65.58 65.58 65.02 65.26 64.07 11,000
Sep 12, 2023 65.72 65.72 65.35 65.47 64.28 49,300
Sep 11, 2023 65.93 66.03 65.50 65.57 64.38 62,100
Sep 8, 2023 62.15 66.18 62.15 64.22 63.05 34,800
Sep 7, 2023 65.70 65.70 64.12 64.37 63.20 37,600
Sep 6, 2023 65.06 65.06 64.27 64.61 63.44 34,100
Sep 5, 2023 63.10 65.27 63.10 65.21 64.02 16,900
Sep 1, 2023 66.15 66.15 65.42 65.65 64.46 10,900
Aug 31, 2023 67.05 68.17 65.66 65.68 64.49 33,000
Aug 30, 2023 66.32 66.32 65.79 66.07 64.87 15,600
Aug 29, 2023 63.46 65.95 63.46 65.77 64.57 35,400
Aug 28, 2023 65.22 65.22 64.87 65.00 63.82 36,900
Aug 25, 2023 63.99 66.10 63.50 64.20 63.03 26,300
Aug 24, 2023 64.68 64.68 63.75 63.94 62.78 32,700
Aug 23, 2023 63.70 64.40 63.69 64.40 63.23 40,200
Aug 22, 2023 63.73 64.54 62.94 63.26 62.11 78,300
Aug 21, 2023 63.18 63.42 62.74 63.22 62.07 75,900
Aug 18, 2023 1.57 Dividend
Aug 18, 2023 63.81 64.56 62.79 63.19 62.04 87,900
Aug 17, 2023 66.05 66.05 65.36 65.61 62.88 47,300
Aug 16, 2023 66.14 66.34 65.54 65.82 63.08 22,900
Aug 15, 2023 64.71 68.87 64.71 66.53 63.76 39,400
Aug 14, 2023 66.79 67.40 66.79 67.30 64.50 22,600
Aug 11, 2023 67.55 67.89 67.47 67.71 64.89 14,800
Aug 10, 2023 68.87 68.89 66.95 68.18 65.34 17,600
Aug 9, 2023 69.78 69.79 67.01 68.65 65.79 33,100
Aug 8, 2023 67.00 67.85 66.24 66.84 64.06 42,500
Aug 7, 2023 66.90 67.34 66.89 67.28 64.48 59,800
Aug 4, 2023 67.11 67.66 66.87 66.90 64.12 29,100
Aug 3, 2023 66.79 67.28 66.72 67.08 64.29 22,400
Aug 2, 2023 67.65 69.45 66.70 66.70 63.92 107,100
Aug 1, 2023 70.30 70.31 69.67 69.90 66.99 18,600
Jul 31, 2023 71.53 71.53 71.18 71.28 68.31 27,200
Jul 28, 2023 71.22 71.22 69.84 70.50 67.57 29,100
Jul 27, 2023 71.25 72.94 71.09 71.14 68.18 18,300
Jul 26, 2023 71.33 71.66 70.89 71.50 68.52 7,900
Jul 25, 2023 70.57 70.99 70.57 70.99 68.04 18,100
Jul 24, 2023 71.49 71.49 70.75 70.90 67.95 14,100
Jul 21, 2023 71.02 71.46 70.66 70.92 67.97 14,600
Jul 20, 2023 71.85 71.85 71.21 71.38 68.41 11,700
Jul 19, 2023 71.26 71.49 70.74 71.03 68.07 11,300
Jul 18, 2023 69.99 70.59 69.99 70.50 67.57 19,700
Jul 17, 2023 69.09 69.99 69.08 69.65 66.75 13,100
Jul 14, 2023 69.99 69.99 69.40 69.50 66.61 19,000
Jul 13, 2023 69.54 69.90 69.48 69.90 66.99 24,000
Jul 12, 2023 67.37 68.21 67.37 68.12 65.28 11,800
Jul 11, 2023 66.53 66.81 66.08 66.81 64.03 27,000
Jul 10, 2023 65.98 66.23 65.84 66.22 63.46 25,900
Jul 7, 2023 65.65 66.59 65.57 66.51 63.74 42,000
Jul 6, 2023 67.16 67.16 65.70 65.90 63.16 30,700
Jul 5, 2023 68.74 68.75 67.71 67.78 64.96 35,600
Jul 3, 2023 67.18 67.64 67.17 67.64 64.82 13,100
Jun 30, 2023 66.64 66.98 66.64 66.96 64.17 20,800
Jun 29, 2023 65.71 66.36 65.71 66.36 63.60 13,900
Jun 28, 2023 65.56 66.40 65.56 65.95 63.20 18,700
Jun 27, 2023 65.54 66.32 65.54 66.27 63.51 54,000
Jun 26, 2023 65.41 65.67 65.41 65.64 62.91 24,800
Jun 23, 2023 65.97 66.52 65.62 65.86 63.12 27,000
Jun 22, 2023 67.42 67.69 67.31 67.69 64.87 31,900
Jun 21, 2023 68.67 69.02 68.51 68.85 65.98 25,600
Jun 20, 2023 69.37 69.37 68.70 68.78 65.92 20,700
Jun 16, 2023 68.50 68.59 68.28 68.30 65.46 24,900
Jun 15, 2023 67.19 67.83 67.11 67.81 64.99 20,200
Jun 14, 2023 67.22 67.22 66.23 66.48 63.71 14,700
Jun 13, 2023 65.74 66.09 65.56 65.72 62.98 56,000
Jun 12, 2023 64.80 64.92 64.54 64.92 62.22 37,800
Jun 9, 2023 64.40 64.64 64.40 64.64 61.95 42,400
Jun 8, 2023 64.04 64.60 64.04 64.60 61.91 29,400
Jun 7, 2023 65.89 65.89 63.80 63.94 61.28 32,200
Jun 6, 2023 64.14 65.20 64.14 64.92 62.22 54,700
Jun 5, 2023 64.44 64.63 64.31 64.43 61.75 66,500
Jun 2, 2023 64.40 64.86 64.40 64.80 62.10 29,300
Jun 1, 2023 62.92 64.18 62.92 64.07 61.40 129,700
May 31, 2023 62.05 62.97 61.55 62.97 60.35 119,000
May 30, 2023 64.60 64.68 64.10 64.10 61.43 53,700
May 26, 2023 64.53 64.66 64.34 64.64 61.95 31,900
May 25, 2023 63.59 63.95 63.58 63.81 61.15 46,400
May 24, 2023 65.13 65.45 64.93 65.03 62.32 21,100
May 23, 2023 66.07 66.30 65.54 65.70 62.97 34,200
May 22, 2023 65.10 65.90 65.09 65.90 63.16 42,600
May 19, 2023 66.36 66.75 66.08 66.12 63.37 57,400
May 18, 2023 65.92 65.92 64.72 65.07 62.36 34,300
May 17, 2023 64.75 65.35 64.70 65.02 62.31 43,900
May 16, 2023 65.12 65.43 64.85 64.85 62.15 91,700
May 15, 2023 65.60 66.09 65.60 66.04 63.29 54,600
May 12, 2023 65.16 66.08 65.16 65.77 63.03 30,600
May 11, 2023 65.82 65.82 65.39 65.75 63.01 22,800
May 10, 2023 67.47 67.47 65.89 66.26 63.50 24,500
May 9, 2023 65.01 65.79 65.01 65.67 62.94 31,000
May 8, 2023 67.25 67.25 65.63 65.63 62.90 31,600
May 5, 2023 64.90 65.57 63.61 65.24 62.52 34,800
May 4, 2023 61.41 64.95 61.41 63.92 61.26 37,400
May 3, 2023 65.49 66.25 65.42 65.73 62.99 30,200
May 2, 2023 66.69 66.74 66.03 66.55 63.78 26,800
May 1, 2023 66.71 66.97 66.49 66.65 63.88 46,400
Apr 28, 2023 66.10 66.73 65.52 66.01 63.26 18,300
Apr 27, 2023 66.25 66.35 65.42 66.16 63.41 28,600
Apr 26, 2023 66.00 66.24 65.56 65.57 62.84 41,100
Apr 25, 2023 66.92 66.92 66.32 66.41 63.65 36,500
Apr 24, 2023 67.48 67.49 66.87 67.34 64.54 24,400
Apr 21, 2023 67.19 67.87 66.57 66.77 63.99 20,200
Apr 20, 2023 68.22 68.22 67.57 67.57 64.76 15,700
Apr 19, 2023 66.79 66.79 66.57 66.74 63.96 13,600

Related Tickers

NABZY National Australia Bank Limited
10.74
+0.23%
 
WEBNF Westpac Banking Corporation
16.55
+3.31%
 
NAL.SG National Australia Bank Ltd
19.69
-2.09%
 
NAUBF National Australia Bank Limited
23.05
0.00%
 
CICHF China Construction Bank Corporation
0.6354
0.00%
 
BACHF Bank of China Limited
0.4144
-0.14%
 
WBC.F Westpac Banking Corporation
15.05
-1.14%
 
C6T.F China Construction Bank Corporation
0.5730
-0.35%
 
NAL.F National Australia Bank Limited
19.55
-1.98%
 
XMF.SG Sumitomo Mitsui Financial Group Inc
51.70
-0.69%