ASX - Delayed Quote AUD

Commonwealth of Australia (GSBG33.AX)

100.40 -1.13 (-1.11%)
At close: April 26 at 3:57 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 101.70 101.70 100.40 100.40 100.40 20,150
Apr 24, 2024 102.26 102.26 101.50 101.53 101.53 6,741
Apr 23, 2024 101.99 102.42 101.99 102.00 102.00 205
Apr 22, 2024 102.20 102.21 101.65 101.85 101.85 1,878
Apr 19, 2024 102.16 102.97 102.16 102.22 102.22 4,256
Apr 18, 2024 101.62 101.95 101.62 101.62 101.62 1,135
Apr 17, 2024 101.80 101.80 101.20 101.67 101.67 8,049
Apr 16, 2024 102.31 102.31 101.80 102.05 102.05 2,385
Apr 15, 2024 102.60 102.71 102.50 102.55 102.55 3,568
Apr 12, 2024 102.40 102.50 102.20 102.50 102.50 14,887
Apr 11, 2024 102.61 102.65 102.50 102.61 102.61 10,355
Apr 10, 2024 105.37 105.86 105.37 105.81 105.81 2,810
Apr 9, 2024 104.63 105.19 104.63 105.18 105.18 925
Apr 8, 2024 105.32 105.32 104.90 104.90 104.90 1,522
Apr 5, 2024 105.30 105.78 105.19 105.78 105.78 43,865
Apr 4, 2024 105.45 105.52 104.80 104.80 104.80 11,181
Apr 3, 2024 106.11 106.11 105.18 105.36 105.36 5,389
Apr 2, 2024 106.00 106.15 105.70 106.11 106.11 1,818
Mar 28, 2024 106.54 106.58 106.15 106.50 106.50 1,111
Mar 27, 2024 106.30 106.30 106.30 106.30 106.30 184
Mar 26, 2024 106.30 106.30 105.98 106.05 106.05 4,108
Mar 25, 2024 106.05 106.30 106.05 106.30 106.30 5,515
Mar 22, 2024 105.40 106.04 105.36 106.04 106.04 97
Mar 21, 2024 106.23 106.23 105.29 105.29 105.29 3,535
Mar 20, 2024 105.24 105.69 105.24 105.69 105.69 7,879
Mar 19, 2024 104.80 105.17 104.80 105.17 105.17 1,517
Mar 18, 2024 105.09 105.09 104.57 104.57 104.57 3,611
Mar 15, 2024 105.21 105.21 105.00 105.09 105.09 2,181
Mar 14, 2024 105.90 105.90 105.26 105.73 105.73 2,377
Mar 13, 2024 106.08 106.15 105.91 105.99 105.99 1,181
Mar 12, 2024 106.00 106.45 106.00 106.00 106.00 1,347
Mar 11, 2024 105.88 105.88 105.88 105.88 105.88 40
Mar 8, 2024 105.68 106.18 105.68 105.73 105.73 487
Mar 7, 2024 106.00 106.00 105.96 105.96 105.96 1,727
Mar 6, 2024 104.21 105.96 104.21 105.96 105.96 8,875
Mar 5, 2024 105.19 105.25 104.82 104.89 104.89 6,651
Mar 4, 2024 104.77 105.25 104.73 104.92 104.92 11,458
Mar 1, 2024 104.60 105.11 104.60 105.04 105.04 875
Feb 29, 2024 104.68 105.07 104.66 105.04 105.04 2,570
Feb 28, 2024 104.69 104.76 104.49 104.66 104.66 744
Feb 27, 2024 105.00 105.00 104.41 104.90 104.90 1,226
Feb 26, 2024 104.93 105.24 104.93 105.08 105.08 1,669
Feb 23, 2024 104.73 104.73 104.20 104.45 104.45 1,511
Feb 22, 2024 104.38 104.68 104.38 104.68 104.68 1,250
Feb 21, 2024 104.35 104.53 104.13 104.13 104.13 1,988
Feb 20, 2024 104.49 104.49 104.38 104.49 104.49 1,147
Feb 19, 2024 104.17 104.52 104.17 104.44 104.44 2,717
Feb 16, 2024 104.66 104.66 104.10 104.40 104.40 5,113
Feb 15, 2024 104.00 104.77 103.75 104.77 104.77 5,394
Feb 14, 2024 104.20 104.20 103.50 103.82 103.82 5,706
Feb 13, 2024 104.55 104.55 104.50 104.55 104.55 1,956
Feb 12, 2024 104.80 104.80 104.17 104.62 104.62 602
Feb 9, 2024 104.75 104.91 104.75 104.85 104.85 727
Feb 8, 2024 104.90 105.05 104.90 105.05 105.05 2,932
Feb 7, 2024 105.00 105.05 104.56 105.05 105.05 410
Feb 6, 2024 104.50 104.75 104.29 104.50 104.50 4,457
Feb 5, 2024 106.00 106.00 104.50 104.50 104.50 4,255
Feb 2, 2024 105.70 105.87 105.70 105.87 105.87 911
Feb 1, 2024 105.70 105.70 105.70 105.70 105.70 8
Jan 31, 2024 104.40 105.36 104.36 105.36 105.36 1,114
Jan 30, 2024 103.80 104.50 103.80 104.08 104.08 2,023
Jan 29, 2024 103.95 104.03 103.95 104.03 104.03 1,140
Jan 25, 2024 104.57 104.57 103.47 103.74 103.74 3,281
Jan 24, 2024 104.06 104.06 103.47 103.77 103.77 12,322
Jan 23, 2024 103.98 104.06 103.45 104.06 104.06 1,489
Jan 22, 2024 103.61 105.03 103.61 103.77 103.77 1,119
Jan 19, 2024 103.10 103.26 103.00 103.26 103.26 6,075
Jan 18, 2024 103.51 103.53 103.33 103.53 103.53 1,277
Jan 17, 2024 104.00 104.10 103.70 103.87 103.87 415
Jan 16, 2024 104.50 104.50 104.00 104.23 104.23 2,631
Jan 15, 2024 104.29 104.29 104.29 104.29 104.29 14
Jan 12, 2024 104.82 104.90 104.82 104.90 104.90 642
Jan 11, 2024 104.34 104.38 104.00 104.38 104.38 1,399
Jan 10, 2024 104.72 104.84 104.57 104.57 104.57 5,458
Jan 9, 2024 104.20 104.60 104.20 104.60 104.60 1,171
Jan 8, 2024 105.00 105.00 103.75 104.08 104.08 1,824
Jan 5, 2024 104.76 104.76 104.25 104.45 104.45 1,605
Jan 4, 2024 105.00 105.00 104.70 104.70 104.70 740
Jan 3, 2024 105.00 105.00 104.60 104.60 104.60 2,211
Jan 2, 2024 105.18 105.60 105.18 105.44 105.44 512
Dec 29, 2023 105.30 105.54 105.20 105.20 105.20 1,380
Dec 28, 2023 105.89 105.89 105.46 105.75 105.75 3,749
Dec 27, 2023 105.00 105.53 105.00 105.30 105.30 3,407
Dec 22, 2023 105.30 105.30 104.80 105.00 105.00 573
Dec 21, 2023 104.85 105.08 104.70 105.08 105.08 3,613
Dec 20, 2023 104.52 104.68 104.14 104.14 104.14 4,292
Dec 19, 2023 104.16 104.40 104.16 104.36 104.36 6,213
Dec 18, 2023 104.26 104.62 104.20 104.62 104.62 734
Dec 15, 2023 104.09 104.10 103.64 103.82 103.82 9,044
Dec 14, 2023 103.20 104.40 103.20 104.25 104.25 2,924
Dec 13, 2023 102.34 103.10 102.34 103.10 103.10 3,485
Dec 12, 2023 102.48 102.58 102.10 102.58 102.58 507
Dec 11, 2023 103.20 103.20 102.24 102.43 102.43 1,665
Dec 8, 2023 102.80 102.80 102.30 102.74 102.74 226
Dec 7, 2023 102.86 103.20 102.77 102.77 102.77 2,306
Dec 6, 2023 102.30 102.69 102.30 102.58 102.58 2,883
Dec 5, 2023 101.20 101.82 101.20 101.30 101.30 2,122
Dec 4, 2023 102.00 102.00 101.32 101.36 101.36 3,284
Dec 1, 2023 101.29 101.33 101.00 101.07 101.07 13,810
Nov 30, 2023 102.15 102.27 101.90 101.90 101.90 4,316
Nov 29, 2023 101.42 102.00 101.42 101.92 101.92 2,903
Nov 28, 2023 100.15 101.03 100.15 100.91 100.91 2,471
Nov 27, 2023 101.00 101.00 100.15 100.15 100.15 3,266
Nov 24, 2023 102.00 102.00 100.46 100.46 100.46 4,653
Nov 23, 2023 101.50 101.50 101.05 101.08 101.08 7,737
Nov 22, 2023 101.48 101.48 101.32 101.36 101.36 2,337
Nov 21, 2023 101.25 102.00 101.13 101.39 101.39 4,695
Nov 20, 2023 101.00 101.04 100.75 100.93 100.93 7,175
Nov 17, 2023 100.69 101.30 100.69 101.25 101.25 2,320
Nov 16, 2023 100.76 100.76 100.00 100.41 100.41 9,464
Nov 15, 2023 100.05 100.71 100.05 100.71 100.71 1,217
Nov 14, 2023 99.45 99.48 99.01 99.40 99.40 1,753
Nov 13, 2023 99.86 99.86 99.40 99.40 99.40 4,232
Nov 10, 2023 100.40 100.40 99.39 99.86 99.86 3,518
Nov 9, 2023 101.10 101.10 100.27 100.57 100.57 2,154
Nov 8, 2023 100.09 101.00 100.00 101.00 101.00 21,876
Nov 7, 2023 101.00 101.00 98.65 98.65 98.65 11,846
Nov 6, 2023 100.00 101.00 99.00 100.50 100.50 2,153
Nov 3, 2023 98.60 101.00 98.60 98.92 98.92 28,890
Nov 2, 2023 98.60 98.60 98.52 98.52 98.52 4,546
Nov 1, 2023 98.20 98.20 97.00 97.25 97.25 4,478
Oct 31, 2023 97.65 97.65 97.15 97.31 97.31 3,885
Oct 30, 2023 98.22 98.60 97.60 97.80 97.80 9,158
Oct 27, 2023 99.00 99.00 98.19 98.41 98.41 5,563
Oct 26, 2023 98.85 100.95 98.10 100.00 100.00 11,136
Oct 25, 2023 100.45 100.45 98.80 98.84 98.84 5,402
Oct 24, 2023 99.12 99.23 99.00 99.22 99.22 10,074
Oct 23, 2023 98.76 98.76 98.30 98.43 98.43 6,688
Oct 20, 2023 98.51 98.83 98.21 98.79 98.79 7,721
Oct 19, 2023 99.80 100.80 98.45 98.51 98.51 16,195
Oct 18, 2023 100.72 100.72 99.34 99.41 99.41 35,441
Oct 17, 2023 100.80 100.80 100.00 100.15 100.15 10,730
Oct 16, 2023 100.87 100.90 100.46 100.81 100.81 7,165
Oct 13, 2023 101.50 101.50 100.34 100.75 100.75 23,812
Oct 12, 2023 101.73 101.78 101.58 101.58 101.58 6,872
Oct 11, 2023 103.24 103.43 103.00 103.31 103.31 6,185
Oct 10, 2023 103.00 103.35 103.00 103.13 103.13 4,091
Oct 9, 2023 102.48 102.60 101.99 102.57 102.57 1,710
Oct 6, 2023 102.01 102.39 101.55 102.39 102.39 1,196
Oct 5, 2023 103.00 103.00 101.91 102.16 102.16 20,262
Oct 4, 2023 102.40 103.60 102.30 103.60 103.60 342
Oct 3, 2023 102.75 102.75 101.50 102.25 102.25 21,853
Oct 2, 2023 102.79 102.79 102.79 102.79 102.79 -
Sep 29, 2023 103.00 103.00 102.14 102.79 102.79 15,923
Sep 28, 2023 103.03 103.03 102.84 102.92 102.92 4,533
Sep 27, 2023 103.33 103.53 103.33 103.44 103.44 1,420
Sep 26, 2023 103.90 103.90 103.00 103.33 103.33 11,712
Sep 25, 2023 103.94 103.99 103.94 103.94 103.94 2,549
Sep 22, 2023 103.70 103.70 103.49 103.58 103.58 8,906
Sep 21, 2023 104.14 104.14 103.92 103.96 103.96 9,026
Sep 20, 2023 104.85 104.85 104.56 104.59 104.59 1,624
Sep 19, 2023 105.00 105.05 104.81 105.05 105.05 2,579
Sep 18, 2023 105.40 105.40 104.67 104.71 104.71 7,777
Sep 15, 2023 105.45 105.54 105.45 105.54 105.54 23
Sep 14, 2023 105.85 105.85 105.33 105.48 105.48 5,260
Sep 13, 2023 104.94 105.18 104.90 105.18 105.18 3,751
Sep 12, 2023 104.93 105.13 104.80 105.05 105.05 2,592
Sep 11, 2023 105.50 105.50 104.88 104.88 104.88 675
Sep 8, 2023 105.46 105.50 105.46 105.50 105.50 233
Sep 7, 2023 104.98 104.98 104.78 104.78 104.78 3,438
Sep 6, 2023 104.90 105.02 104.78 104.98 104.98 3,350
Sep 5, 2023 105.40 105.40 104.78 105.25 105.25 952
Sep 4, 2023 106.30 106.30 105.22 105.47 105.47 1,867
Sep 1, 2023 105.83 106.43 105.83 106.26 106.26 1,767
Aug 31, 2023 105.84 105.84 105.80 105.82 105.82 4,289
Aug 30, 2023 105.52 107.63 105.48 105.48 105.48 1,439
Aug 29, 2023 105.29 105.29 105.16 105.20 105.20 1,483
Aug 28, 2023 104.95 104.99 104.52 104.87 104.87 266
Aug 25, 2023 104.59 104.90 104.59 104.82 104.82 250
Aug 24, 2023 105.17 105.17 105.17 105.17 105.17 95
Aug 23, 2023 104.23 104.27 104.22 104.22 104.22 1,960
Aug 22, 2023 103.85 103.85 103.31 103.81 103.81 11,209
Aug 21, 2023 104.15 104.23 103.95 103.95 103.95 2,576
Aug 18, 2023 103.60 104.08 103.56 104.08 104.08 3,599
Aug 17, 2023 104.02 104.02 103.34 103.36 103.36 8,250
Aug 16, 2023 104.09 104.21 104.00 104.17 104.17 2,711
Aug 15, 2023 104.27 104.27 103.51 103.96 103.96 6,216
Aug 14, 2023 104.98 104.98 104.30 104.35 104.35 7,675
Aug 11, 2023 104.95 105.14 104.95 104.98 104.98 1,688
Aug 10, 2023 105.74 105.74 105.15 105.15 105.15 1,580
Aug 9, 2023 106.19 106.24 106.10 106.10 106.10 2,242
Aug 8, 2023 105.04 105.24 105.04 105.20 105.20 3,297
Aug 7, 2023 104.90 104.90 104.90 104.90 104.90 65
Aug 4, 2023 104.26 104.59 104.26 104.43 104.43 3,614
Aug 3, 2023 105.24 105.40 105.06 105.06 105.06 2,317
Aug 2, 2023 105.79 105.79 105.50 105.56 105.56 3,006
Aug 1, 2023 105.62 105.62 105.50 105.50 105.50 353
Jul 31, 2023 105.67 105.71 105.36 105.36 105.36 3,369
Jul 28, 2023 105.28 105.28 104.85 105.26 105.26 4,197
Jul 27, 2023 105.92 106.13 105.61 106.13 106.13 5,984
Jul 26, 2023 105.14 105.64 105.14 105.56 105.56 171
Jul 25, 2023 105.79 105.79 105.63 105.63 105.63 2,480
Jul 24, 2023 105.49 105.70 105.30 105.70 105.70 1,316
Jul 21, 2023 105.39 105.56 105.30 105.45 105.45 850
Jul 20, 2023 106.28 106.28 105.83 105.95 105.95 1,316
Jul 19, 2023 105.70 106.20 105.70 106.00 106.00 2,911
Jul 18, 2023 105.70 105.70 105.65 105.65 105.65 986
Jul 17, 2023 105.68 105.80 105.44 105.44 105.44 75
Jul 14, 2023 105.54 106.03 105.35 105.45 105.45 1,499
Jul 13, 2023 105.04 105.04 105.04 105.04 105.04 9
Jul 12, 2023 104.15 104.52 104.11 104.35 104.35 11,743
Jul 11, 2023 103.61 103.61 103.30 103.61 103.61 1,117
Jul 10, 2023 103.24 103.24 103.00 103.20 103.20 10,310
Jul 7, 2023 103.67 103.67 103.15 103.43 103.43 10,315
Jul 6, 2023 104.95 104.95 104.50 104.50 104.50 3,168
Jul 5, 2023 104.94 104.94 104.94 104.94 104.94 434
Jul 4, 2023 104.98 105.58 104.96 105.58 105.58 550
Jul 3, 2023 105.26 105.60 104.91 105.60 105.60 1,068
Jun 30, 2023 106.50 106.50 105.50 105.50 105.50 13,902
Jun 29, 2023 106.18 106.18 106.14 106.14 106.14 9,493
Jun 28, 2023 105.95 106.19 105.95 106.19 106.19 528
Jun 27, 2023 105.70 106.17 105.70 105.81 105.81 1,273
Jun 26, 2023 105.65 105.65 105.50 105.50 105.50 272
Jun 23, 2023 104.80 105.30 104.80 105.30 105.30 74
Jun 22, 2023 105.10 105.10 105.10 105.10 105.10 137
Jun 21, 2023 105.50 105.56 105.07 105.56 105.56 325
Jun 20, 2023 104.88 105.26 104.80 105.00 105.00 1,119
Jun 19, 2023 104.88 104.95 104.88 104.95 104.95 100
Jun 16, 2023 104.90 105.19 104.90 105.19 105.19 582
Jun 15, 2023 105.40 105.52 104.94 104.94 104.94 4,107
Jun 14, 2023 105.50 105.50 105.30 105.31 105.31 441
Jun 13, 2023 105.90 105.97 105.55 105.97 105.97 761
Jun 9, 2023 105.58 105.67 105.40 105.65 105.65 4,532
Jun 8, 2023 106.70 106.70 104.80 104.80 104.80 6,544
Jun 7, 2023 107.00 107.00 106.53 106.62 106.62 1,781
Jun 6, 2023 107.11 107.11 106.64 106.64 106.64 618
Jun 5, 2023 107.10 107.23 107.10 107.10 107.10 5,043
Jun 2, 2023 108.25 108.25 107.57 107.57 107.57 253
Jun 1, 2023 108.30 108.30 107.81 107.81 107.81 240
May 31, 2023 107.69 108.00 107.69 108.00 108.00 442
May 30, 2023 107.83 107.83 107.83 107.83 107.83 225
May 29, 2023 107.20 107.20 106.94 106.94 106.94 29
May 26, 2023 107.25 107.25 106.99 107.17 107.17 2,461
May 25, 2023 108.00 108.00 107.70 107.80 107.80 3,498
May 24, 2023 108.00 108.00 108.00 108.00 108.00 60
May 23, 2023 108.37 108.37 108.19 108.19 108.19 316
May 22, 2023 108.66 108.66 108.00 108.66 108.66 99
May 19, 2023 108.90 108.90 108.50 108.50 108.50 1,496
May 18, 2023 109.69 109.69 109.69 109.69 109.69 700
May 17, 2023 109.87 109.87 109.02 109.15 109.15 1,214
May 16, 2023 109.90 109.90 109.86 109.86 109.86 9,583
May 15, 2023 110.29 110.29 110.00 110.00 110.00 10
May 12, 2023 110.90 111.00 110.35 111.00 111.00 890
May 11, 2023 110.14 110.14 109.38 109.38 109.38 2,937
May 10, 2023 109.00 109.80 109.00 109.80 109.80 1,235
May 9, 2023 109.53 109.65 109.00 109.65 109.65 323
May 8, 2023 109.60 110.00 109.46 109.46 109.46 2,081
May 5, 2023 110.41 110.41 110.41 110.41 110.41 140
May 4, 2023 110.59 110.59 110.59 110.59 110.59 50
May 3, 2023 110.00 110.00 110.00 110.00 110.00 9
May 2, 2023 110.00 110.00 108.80 108.80 108.80 350
May 1, 2023 110.02 110.61 110.00 110.52 110.52 1,118
Apr 28, 2023 109.50 110.02 109.25 110.02 110.02 473
Apr 27, 2023 110.58 110.58 110.40 110.40 110.40 832
Apr 26, 2023 110.00 110.50 110.00 110.17 110.17 331