U.S. markets closed

Commonwealth Bank of Australia (CMWAY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
65.71-1.57 (-2.33%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 202166.0466.1265.0565.7165.7118,010
Jan 14, 202167.8167.8166.9667.2867.2815,900
Jan 13, 202166.7067.6266.4066.7166.7114,100
Jan 12, 202166.4867.6466.3766.9066.9019,300
Jan 11, 202166.3567.8465.8265.9465.9419,200
Jan 08, 202166.4566.5665.6666.3566.3514,600
Jan 07, 202165.9466.6165.6366.0566.0524,800
Jan 06, 202164.7966.2564.7965.8165.8158,400
Jan 05, 202163.8564.5963.8564.1964.1919,400
Jan 04, 202164.8564.8663.5263.9363.9333,100
Dec 31, 202063.4063.6463.1963.4363.4312,900
Dec 30, 202064.1164.4463.9963.9963.9910,700
Dec 29, 202064.9464.9563.7163.8063.8013,200
Dec 28, 202062.3763.9262.3763.5463.5432,100
Dec 24, 202062.8363.4962.8363.4963.495,600
Dec 23, 202063.4363.4463.0563.4463.4411,100
Dec 22, 202062.1162.3862.1062.3162.3112,000
Dec 21, 202062.1962.7962.0162.5962.5914,600
Dec 18, 202063.0863.6963.0863.5663.5622,400
Dec 17, 202066.8466.8464.5764.7664.7610,100
Dec 16, 202065.8065.8163.4063.7663.7612,200
Dec 15, 202061.3163.6861.3163.4163.4114,400
Dec 14, 202065.9065.9063.2063.2863.289,100
Dec 11, 202063.0563.0561.8061.9061.908,200
Dec 10, 202062.1262.5562.1262.5562.557,900
Dec 09, 202062.1162.1161.3461.7261.726,000
Dec 08, 202060.5360.9160.5360.7960.7911,400
Dec 07, 202060.0660.0859.7859.8659.869,400
Dec 04, 202059.4760.3459.4760.0860.0822,100
Dec 03, 202059.2659.4459.2459.3259.326,800
Dec 02, 202059.1559.6259.1559.5459.5411,900
Dec 01, 202057.2060.0557.2059.5759.5720,800
Nov 30, 202058.9959.0058.3358.3358.3323,500
Nov 27, 202057.3061.3557.3059.7559.755,100
Nov 25, 202061.1861.1960.4760.7160.7114,000
Nov 24, 202061.8061.8059.5260.1660.1618,900
Nov 23, 202058.4158.6758.0458.6458.6421,800
Nov 20, 202058.4458.5458.3558.5258.5228,000
Nov 19, 202058.3758.3857.0757.5657.5617,300
Nov 18, 202056.5056.9956.3756.3756.3756,700
Nov 17, 202055.3655.4055.1555.1955.1914,400
Nov 16, 202054.9755.0054.7855.0055.008,400
Nov 13, 202054.5954.5953.0653.6353.6310,800
Nov 12, 202053.5053.5052.3752.5652.5614,100
Nov 11, 202054.1254.2254.0454.1054.1013,500
Nov 10, 202053.1453.4252.8553.1753.1717,400
Nov 09, 202052.3853.4452.3553.4453.4441,400
Nov 06, 202048.8150.9748.8150.8950.8919,700
Nov 05, 202050.6851.1750.6751.0651.069,400
Nov 04, 202050.7350.7349.1249.2749.2710,300
Nov 03, 202049.5650.1349.5650.1250.1218,100
Nov 02, 202048.7048.8848.5048.6648.6633,200
Oct 30, 202050.1350.1448.5048.8148.8116,900
Oct 29, 202047.5448.4347.5348.3048.3091,300
Oct 28, 202049.6049.6047.7347.8247.8232,700
Oct 27, 202049.7449.7548.8748.9548.9528,300
Oct 26, 202049.4050.2149.1349.2749.2710,100
Oct 23, 202049.7550.0649.7549.9549.9511,400
Oct 22, 202049.4149.5249.0849.5049.5022,000
Oct 21, 202049.1249.7349.1249.2649.2617,600
Oct 20, 202048.2949.5648.2548.9448.9413,700
Oct 19, 202049.5749.8149.1449.2349.2328,900
Oct 16, 202049.2449.5149.2449.3149.3114,000
Oct 15, 202048.5549.1248.5449.0049.0018,200
Oct 14, 202049.0549.3748.8049.0749.0718,200
Oct 13, 202049.5749.5949.2549.2649.268,200
Oct 12, 202049.3949.9049.3949.8749.879,800
Oct 09, 202049.6049.6048.8149.1049.109,700
Oct 08, 202049.5549.5548.4448.8848.8810,500
Oct 07, 202048.1148.5248.0948.3648.3615,100
Oct 06, 202047.4748.3246.8146.8446.8480,100
Oct 05, 202047.1647.6347.1547.4347.4363,700
Oct 02, 202045.9746.2245.8446.2046.2055,500
Oct 01, 202045.7545.8945.5845.8945.8917,300
Sep 30, 202045.6945.9745.6545.8745.8727,500
Sep 29, 202045.9045.9545.7145.9445.9436,600
Sep 28, 202046.6746.6746.2646.5446.5415,800
Sep 25, 202046.2246.5145.9646.5146.5124,800
Sep 24, 202044.8545.5744.8545.3845.3835,100
Sep 23, 202045.7245.9944.8945.1545.1547,100
Sep 22, 202045.8345.9645.3245.6945.6923,700
Sep 21, 202045.3446.8445.1145.4945.4920,100
Sep 18, 202047.2347.2346.6047.0447.0428,300
Sep 17, 202047.5447.6847.3647.6647.669,900
Sep 16, 202048.2248.3547.7347.8547.8511,600
Sep 15, 202047.9448.1247.7647.7647.7629,800
Sep 14, 202048.4548.4848.2648.3648.3614,600
Sep 11, 202047.9348.1347.6348.0948.0912,100
Sep 10, 202048.9048.9147.7848.0048.0011,200
Sep 09, 202048.7949.5248.7749.5149.5126,700
Sep 08, 202048.9749.0148.6348.7648.7612,600
Sep 04, 202048.4548.9847.7248.9848.9821,800
Sep 03, 202049.6149.6148.5448.7348.7312,800
Sep 02, 202049.7149.9449.6849.9449.949,200
Sep 01, 202049.5549.6749.2449.3049.3022,500
Aug 31, 202050.2550.3250.0450.1950.197,800
Aug 28, 202050.7450.7450.2350.7050.709,300
Aug 27, 202050.1050.3749.9250.3450.3436,200
Aug 26, 202050.3350.7150.3350.6550.659,900
Aug 25, 202050.1650.4850.1650.4650.4611,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...