Commonwealth Bank of Australia CBA
ASX · Australia · Finance
AUD 149.71-1.30 (-0.86%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 149.71 | -0.86% | AUD 149.50 | AUD 150.55 | AUD 148.52 | 2.86M |
| 2026-09-30 | AUD 151.01 | +0.49% | AUD 149.00 | AUD 151.01 | AUD 148.87 | 2.96M |
| 2026-09-29 | AUD 150.27 | -0.82% | AUD 151.51 | AUD 151.84 | AUD 149.67 | 1.59M |
| 2026-09-28 | AUD 151.52 | +0.46% | AUD 151.25 | AUD 152.55 | AUD 150.29 | 1.80M |
| 2026-09-25 | AUD 150.83 | +0.57% | AUD 149.35 | AUD 151.04 | AUD 149.12 | 1.45M |
| 2026-09-24 | AUD 149.98 | -0.71% | AUD 150.00 | AUD 150.34 | AUD 147.41 | 1.81M |
| 2026-09-23 | AUD 151.05 | -0.84% | AUD 152.00 | AUD 152.36 | AUD 150.00 | 2.13M |
| 2026-09-22 | AUD 152.33 | -0.43% | AUD 153.51 | AUD 154.19 | AUD 151.85 | 1.45M |
| 2026-09-21 | AUD 152.99 | +0.37% | AUD 151.30 | AUD 153.51 | AUD 151.02 | 1.48M |
| 2026-09-18 | AUD 152.43 | -1.03% | AUD 154.01 | AUD 154.45 | AUD 151.50 | 3.93M |
| 2026-09-17 | AUD 154.01 | +1.63% | AUD 153.82 | AUD 154.23 | AUD 152.12 | 3.67M |
| 2026-09-16 | AUD 151.54 | -0.63% | AUD 152.70 | AUD 153.48 | AUD 151.45 | 1.92M |
| 2026-09-15 | AUD 152.50 | -1.59% | AUD 154.80 | AUD 155.14 | AUD 151.55 | 2.39M |
| 2026-09-14 | AUD 154.97 | +0.51% | AUD 154.50 | AUD 155.34 | AUD 153.70 | 1.68M |
| 2026-09-11 | AUD 154.19 | +0.65% | AUD 153.60 | AUD 154.42 | AUD 152.55 | 1.81M |
| 2026-09-10 | AUD 153.20 | -1.32% | AUD 154.10 | AUD 154.25 | AUD 151.03 | 3.06M |
| 2026-09-09 | AUD 155.25 | -2.17% | AUD 157.54 | AUD 158.87 | AUD 154.45 | 2.02M |
| 2026-09-08 | AUD 158.69 | -1.76% | AUD 161.05 | AUD 161.20 | AUD 157.94 | 2.22M |
| 2026-09-07 | AUD 161.54 | +0.70% | AUD 160.91 | AUD 161.54 | AUD 160.43 | 1.51M |
| 2026-09-04 | AUD 160.42 | -0.10% | AUD 161.79 | AUD 162.66 | AUD 160.06 | 1.82M |
| 2026-09-03 | AUD 160.58 | +0.79% | AUD 159.00 | AUD 161.20 | AUD 158.72 | 2.22M |
| 2026-09-02 | AUD 159.32 | +0.11% | AUD 158.93 | AUD 159.75 | AUD 157.44 | 1.76M |
| 2026-09-01 | AUD 159.15 | -0.47% | AUD 159.00 | AUD 160.50 | AUD 158.45 | 1.78M |
| 2026-08-31 | AUD 159.90 | +1.69% | AUD 158.50 | AUD 161.29 | AUD 158.00 | 4.08M |
| 2026-08-28 | AUD 157.25 | +1.48% | AUD 155.00 | AUD 157.25 | AUD 154.40 | 1.69M |
| 2026-08-27 | AUD 154.96 | -0.32% | AUD 155.50 | AUD 156.50 | AUD 154.38 | 1.85M |
| 2026-08-26 | AUD 155.46 | -0.99% | AUD 156.81 | AUD 158.47 | AUD 155.00 | 1.68M |
| 2026-08-25 | AUD 157.01 | +0.08% | AUD 156.68 | AUD 159.34 | AUD 156.45 | 1.51M |
| 2026-08-24 | AUD 156.88 | -0.70% | AUD 155.55 | AUD 157.80 | AUD 155.00 | 1.70M |
| 2026-08-21 | AUD 157.99 | +0.99% | AUD 156.00 | AUD 159.37 | AUD 155.24 | 2.75M |
| 2026-08-20 | AUD 156.44 | -2.66% | AUD 158.50 | AUD 160.00 | AUD 156.12 | 3.11M |
| 2026-08-19 | AUD 160.71 | -1.18% | AUD 160.00 | AUD 160.82 | AUD 158.24 | 2.93M |
| 2026-08-18 | AUD 162.63 | -1.44% | AUD 163.00 | AUD 163.66 | AUD 161.80 | 1.93M |
| 2026-08-17 | AUD 165.00 | -1.30% | AUD 166.66 | AUD 168.48 | AUD 165.00 | 2.35M |
| 2026-08-14 | AUD 167.17 | -1.08% | AUD 169.38 | AUD 170.30 | AUD 166.75 | 2.12M |
| 2026-08-13 | AUD 169.00 | -2.15% | AUD 170.71 | AUD 170.88 | AUD 167.35 | 2.72M |
| 2026-08-12 | AUD 172.72 | -0.69% | AUD 174.25 | AUD 176.45 | AUD 170.11 | 2.12M |
| 2026-08-11 | AUD 173.92 | -0.20% | AUD 173.61 | AUD 174.51 | AUD 173.50 | 2.14M |
| 2026-08-10 | AUD 174.27 | -2.10% | AUD 176.12 | AUD 177.20 | AUD 173.05 | 1.55M |
| 2026-08-07 | AUD 178.01 | -1.03% | AUD 178.01 | AUD 178.96 | AUD 176.64 | 1.70M |
| 2026-08-06 | AUD 179.87 | +0.92% | AUD 176.62 | AUD 179.97 | AUD 176.62 | 2.05M |
| 2026-08-05 | AUD 178.23 | -1.38% | AUD 180.00 | AUD 180.56 | AUD 175.24 | 1.88M |
| 2026-08-04 | AUD 180.72 | +1.59% | AUD 178.45 | AUD 181.40 | AUD 178.24 | 1.99M |
| 2026-08-03 | AUD 177.90 | +0.21% | AUD 177.01 | AUD 177.90 | AUD 175.20 | 1.28M |
| 2026-07-31 | AUD 177.53 | -0.40% | AUD 179.01 | AUD 180.09 | AUD 177.53 | 2.47M |
| 2026-07-30 | AUD 178.25 | -0.23% | AUD 178.79 | AUD 179.87 | AUD 177.64 | 1.64M |
| 2026-07-29 | AUD 178.66 | -0.07% | AUD 178.93 | AUD 181.11 | AUD 177.70 | 2.11M |
| 2026-07-28 | AUD 178.78 | +1.54% | AUD 175.77 | AUD 178.78 | AUD 174.30 | 1.59M |
| 2026-07-27 | AUD 176.07 | +1.17% | AUD 174.50 | AUD 176.20 | AUD 173.98 | 1.53M |
| 2026-07-24 | AUD 174.03 | +1.00% | AUD 172.15 | AUD 174.26 | AUD 171.04 | 1.85M |
| 2026-07-23 | AUD 172.30 | +0.36% | AUD 173.00 | AUD 174.78 | AUD 172.30 | 2.08M |
| 2026-07-22 | AUD 171.69 | +0.70% | AUD 170.41 | AUD 171.69 | AUD 169.65 | 1.31M |
| 2026-07-21 | AUD 170.49 | -0.41% | AUD 170.03 | AUD 171.38 | AUD 169.24 | 1.49M |
| 2026-07-20 | AUD 171.20 | -0.34% | AUD 171.42 | AUD 173.72 | AUD 171.20 | 1.39M |
| 2026-07-17 | AUD 171.78 | -0.78% | AUD 173.00 | AUD 173.25 | AUD 170.06 | 2.81M |
| 2026-07-16 | AUD 173.13 | +1.84% | AUD 170.88 | AUD 173.13 | AUD 170.26 | 1.99M |
| 2026-07-15 | AUD 170.00 | +0.41% | AUD 169.30 | AUD 170.46 | AUD 168.22 | 1.52M |
| 2026-07-14 | AUD 169.30 | -0.41% | AUD 170.00 | AUD 170.32 | AUD 167.60 | 1.27M |
| 2026-07-13 | AUD 170.00 | +0.68% | AUD 168.70 | AUD 170.00 | AUD 168.00 | 1.06M |
| 2026-07-10 | AUD 168.86 | +0.45% | AUD 167.50 | AUD 169.56 | AUD 167.00 | 1.21M |
| 2026-07-09 | AUD 168.11 | -0.04% | AUD 166.72 | AUD 168.40 | AUD 165.49 | 1.34M |
| 2026-07-08 | AUD 168.18 | +0.89% | AUD 165.10 | AUD 168.18 | AUD 164.13 | 1.79M |
| 2026-07-07 | AUD 166.70 | +1.24% | AUD 165.50 | AUD 167.35 | AUD 164.23 | 1.48M |
| 2026-07-06 | AUD 164.66 | -0.22% | AUD 164.10 | AUD 165.29 | AUD 163.58 | 1.35M |
| 2026-07-03 | AUD 165.02 | +2.41% | AUD 161.36 | AUD 165.02 | AUD 161.20 | 1.30M |
| 2026-07-02 | AUD 161.14 | +0.26% | AUD 160.00 | AUD 162.02 | AUD 158.87 | 2.18M |
| 2026-07-01 | AUD 160.73 | -2.36% | AUD 164.20 | AUD 164.25 | AUD 160.29 | 2.32M |
| 2026-06-30 | AUD 164.62 | +0.62% | AUD 164.40 | AUD 166.06 | AUD 163.70 | 2.55M |
| 2026-06-29 | AUD 163.61 | +0.98% | AUD 162.49 | AUD 163.78 | AUD 161.74 | 1.79M |
| 2026-06-26 | AUD 162.02 | -0.42% | AUD 162.00 | AUD 163.20 | AUD 161.28 | 2.28M |
| 2026-06-25 | AUD 162.70 | -1.27% | AUD 164.79 | AUD 165.65 | AUD 162.64 | 2.76M |
| 2026-06-24 | AUD 164.79 | +0.35% | AUD 166.38 | AUD 167.39 | AUD 164.27 | 2.75M |
| 2026-06-23 | AUD 164.21 | +0.49% | AUD 163.50 | AUD 164.90 | AUD 163.06 | 2.28M |
| 2026-06-22 | AUD 163.41 | +0.62% | AUD 162.40 | AUD 164.13 | AUD 162.33 | 1.52M |
| 2026-06-19 | AUD 162.40 | +0.10% | AUD 162.15 | AUD 162.40 | AUD 160.34 | 4.97M |
| 2026-06-18 | AUD 162.23 | -0.90% | AUD 164.42 | AUD 165.45 | AUD 161.92 | 2.73M |
| 2026-06-17 | AUD 163.71 | +1.13% | AUD 162.00 | AUD 164.17 | AUD 161.60 | 1.96M |
| 2026-06-16 | AUD 161.88 | +0.06% | AUD 159.25 | AUD 162.22 | AUD 158.21 | 1.41M |
| 2026-06-15 | AUD 161.79 | +1.43% | AUD 160.00 | AUD 162.60 | AUD 159.91 | 1.74M |
| 2026-06-12 | AUD 159.51 | +1.98% | AUD 158.16 | AUD 160.30 | AUD 157.71 | 1.82M |
| 2026-06-11 | AUD 156.42 | -2.38% | AUD 158.60 | AUD 159.09 | AUD 156.42 | 2.56M |
| 2026-06-10 | AUD 160.24 | -0.15% | AUD 159.92 | AUD 161.50 | AUD 158.80 | 2.72M |
| 2026-06-09 | AUD 160.48 | -0.26% | AUD 160.43 | AUD 161.96 | AUD 158.32 | 2.99M |
| 2026-06-05 | AUD 160.90 | -1.73% | AUD 164.48 | AUD 164.48 | AUD 160.00 | 2.38M |
| 2026-06-04 | AUD 163.73 | -0.63% | AUD 164.86 | AUD 164.89 | AUD 161.70 | 1.53M |
| 2026-06-03 | AUD 164.76 | +1.08% | AUD 163.75 | AUD 165.44 | AUD 162.96 | 1.78M |
| 2026-06-02 | AUD 163.00 | -0.18% | AUD 161.00 | AUD 163.29 | AUD 160.14 | 2.11M |
| 2026-06-01 | AUD 163.30 | -1.04% | AUD 163.61 | AUD 164.29 | AUD 162.07 | 1.59M |
| 2026-05-29 | AUD 165.02 | +2.24% | AUD 161.80 | AUD 165.02 | AUD 161.50 | 11.19M |
| 2026-05-28 | AUD 161.41 | -2.06% | AUD 163.00 | AUD 163.83 | AUD 160.24 | 2.01M |