UK markets close in 3 hours 25 minutes

Commonwealth Bank of Australia (CBA.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
121.12+1.99 (+1.67%)
At close: 03:59PM AEST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 2024120.34121.22120.22121.12121.121,630,383
31 May 2024118.88119.26118.57119.13119.13254,816
30 May 2024117.27118.42116.68117.86117.86107,154
29 May 2024119.38119.40117.89118.14118.14131,812
28 May 2024120.09120.31119.54120.07120.0746,901
27 May 2024119.83120.30119.78120.16120.16203,622
24 May 2024119.27119.47118.08118.80118.80225,865
23 May 2024120.71120.97120.25120.53120.53246,757
22 May 2024122.00122.35121.30121.54121.54114,804
21 May 2024121.69121.79120.93121.68121.68178,039
20 May 2024121.00121.83120.96121.51121.5196,144
17 May 2024121.36121.78120.37120.70120.70170,773
16 May 2024120.99122.55120.28122.30122.30434,369
15 May 2024119.45120.04119.27119.64119.64327,980
14 May 2024118.98119.20118.50119.07119.0774,934
13 May 2024117.54118.89117.07118.78118.78115,650
10 May 2024117.74118.35117.26117.68117.6880,084
09 May 2024119.60119.69117.18117.40117.40355,722
08 May 2024119.12119.90118.47119.30119.30113,357
07 May 2024117.54118.88116.89118.80118.80276,397
06 May 2024116.03116.47115.78116.26116.26548,576
03 May 2024115.54115.73114.75115.15115.15329,488
02 May 2024114.67115.83114.03115.28115.28407,869
01 May 2024113.51114.10113.00113.93113.93-
30 Apr 2024113.60114.39113.46114.26114.2649,940
29 Apr 2024113.93114.20113.67114.04114.04112,802
26 Apr 2024114.45114.57112.78113.13113.13222,810
24 Apr 2024115.00115.83115.00115.00115.00151,253
23 Apr 2024114.01114.44113.75114.31114.31195,954
22 Apr 2024113.01113.67112.39112.64112.64280,886
19 Apr 2024111.66111.99109.95111.45111.45121,942
18 Apr 2024111.82113.17111.82112.94112.94113,142
17 Apr 2024------
16 Apr 2024113.70113.78111.63112.47112.47181,934
15 Apr 2024115.07115.29114.29114.55114.55324,557
12 Apr 2024116.60116.68116.01116.13116.13124,345
11 Apr 2024116.68116.85116.16116.70116.70124,138
10 Apr 2024119.07119.20117.99118.09118.09239,552
09 Apr 2024118.74119.14118.48119.03119.03175,412
08 Apr 2024118.78119.03117.71117.93117.93592,325
05 Apr 2024117.08118.17116.65118.08118.0896,279
04 Apr 2024118.57119.05117.97118.24118.2471,332
03 Apr 2024119.75119.87117.66117.78117.78130,815
02 Apr 2024119.49120.60119.33120.07120.07123,579
28 Mar 2024120.56120.56119.40120.20120.20338,979
27 Mar 2024118.91120.18118.51119.93119.93197,357
26 Mar 2024118.83119.49118.57118.71118.71241,606
25 Mar 2024118.22118.98117.79118.47118.47537,295
22 Mar 2024118.20118.20116.56117.37117.37119,024
21 Mar 2024117.01118.04116.55117.95117.95196,363
20 Mar 2024116.22116.86115.83115.90115.90158,544
19 Mar 2024116.40116.41115.34115.60115.60240,575
18 Mar 2024115.39116.56115.29116.33116.3394,657
15 Mar 2024114.94115.21114.01115.06115.061,395,929
14 Mar 2024117.49117.55115.35115.97115.97696,059
13 Mar 2024118.09118.23116.83117.32117.32545,934
12 Mar 2024118.99120.06117.51117.64117.64742,840
11 Mar 2024119.76120.18117.94118.23118.2384,237
08 Mar 2024119.39121.55119.03121.13121.13980,881
07 Mar 2024118.43119.37118.40119.01119.01180,433
06 Mar 2024117.00118.41116.72118.28118.28181,029
05 Mar 2024118.57118.68116.79116.99116.99115,161
04 Mar 2024117.37118.54117.36118.10118.10174,753
01 Mar 2024116.60117.29116.22117.20117.2064,588
29 Feb 2024116.15116.75115.24116.41116.41266,358
28 Feb 2024115.96117.28115.68115.96115.962,745,883
27 Feb 2024116.14117.10115.54116.94116.94152,173
26 Feb 2024115.31115.98115.08115.77115.77146,351
23 Feb 2024115.46115.84114.57114.91114.91222,066
22 Feb 2024114.80114.92113.32114.41114.41233,503
21 Feb 2024114.40115.94114.22114.56114.56391,497
21 Feb 20242.15 Dividend
20 Feb 2024117.21117.79116.07116.91114.76141,453
19 Feb 2024115.89117.29115.64117.08114.93139,602
16 Feb 2024115.48116.23114.81116.00113.87291,613
15 Feb 2024113.37115.16113.36114.25112.15197,212
14 Feb 2024113.54113.91111.56113.78111.69579,453
13 Feb 2024117.29117.70116.08116.20114.06429,501
12 Feb 2024116.36116.77115.55115.60113.47102,436
09 Feb 2024116.43116.73116.01116.16114.0299,169
08 Feb 2024115.01115.99114.50115.52113.40476,463
07 Feb 2024114.80115.64114.23114.55112.44468,357
06 Feb 2024115.35115.63114.18114.25112.15539,845
05 Feb 2024115.07115.34113.99115.30113.18107,847
02 Feb 2024114.89116.11114.45115.66113.53140,139
01 Feb 2024116.52116.80114.39114.41112.31321,536
31 Jan 2024115.95118.24115.21117.68115.52349,467
30 Jan 2024116.08116.94115.77116.02113.89128,373
29 Jan 2024115.79115.97115.00115.74113.61128,409
25 Jan 2024114.87115.10114.02114.97112.86206,702
24 Jan 2024115.87115.89114.53114.75112.64231,980
23 Jan 2024114.83115.98114.74115.40113.28161,477
22 Jan 2024113.66114.84113.64114.50112.39286,527
19 Jan 2024113.25113.88112.71113.21111.13218,455
18 Jan 2024------
17 Jan 2024112.90112.99111.70112.05109.99401,192
16 Jan 2024113.50113.66112.80112.95110.87226,956
15 Jan 2024113.39113.99113.31113.89111.8077,355
12 Jan 2024113.15113.79112.86113.52111.43168,500
11 Jan 2024112.50113.64112.47113.49111.40341,551
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...