UK markets closed

Commonwealth Bank of Australia FRN PERP AUD1000 'PERLS X' (CBAPG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
103.66-0.54 (-0.52%)
At close: 04:10PM AEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024103.70103.75103.56103.66103.6624,614
06 May 2024103.86104.20103.80104.20104.2011,840
03 May 2024104.00104.22103.85103.86103.866,934
02 May 2024104.15104.22103.80104.22104.227,200
01 May 2024103.56104.10103.50104.10104.107,019
30 Apr 2024103.70103.90103.30103.41103.4117,312
29 Apr 2024102.82103.71102.82103.70103.7019,649
26 Apr 2024102.82103.00102.67102.99102.994,852
24 Apr 2024102.98102.98102.82102.82102.825,553
23 Apr 2024102.90103.00102.82103.00103.0012,130
22 Apr 2024102.78103.40102.76103.32103.3213,889
19 Apr 2024102.78103.18102.78103.18103.1812,702
18 Apr 2024102.44102.86102.44102.86102.867,949
17 Apr 2024102.36102.65102.35102.50102.507,241
16 Apr 2024102.40102.70102.35102.35102.354,477
15 Apr 2024102.35102.48102.35102.40102.407,629
12 Apr 2024102.40102.47102.35102.35102.355,009
11 Apr 2024102.50102.50102.35102.50102.508,276
10 Apr 2024102.70102.72102.44102.44102.4410,312
09 Apr 2024102.83102.84102.42102.72102.727,224
08 Apr 2024102.50102.94102.36102.60102.606,282
05 Apr 2024102.35102.59102.35102.59102.595,217
04 Apr 2024102.50102.59102.40102.44102.445,109
03 Apr 2024102.59102.59102.35102.54102.5410,296
02 Apr 2024102.40102.59102.30102.59102.5912,963
28 Mar 2024102.21102.40102.21102.40102.4019,281
27 Mar 2024102.15102.39102.15102.39102.397,064
26 Mar 2024102.15102.38102.12102.14102.143,013
25 Mar 2024102.20102.38102.11102.15102.154,393
22 Mar 2024102.12102.57102.10102.22102.224,324
21 Mar 2024102.19102.45102.12102.45102.457,801
20 Mar 2024102.30102.32102.05102.32102.325,016
19 Mar 2024102.44102.49102.06102.31102.316,032
18 Mar 2024102.15102.35102.02102.35102.3510,873
15 Mar 2024102.62102.62102.05102.29102.2916,019
14 Mar 2024102.98103.05102.59102.95102.959,311
13 Mar 2024102.79102.99102.58102.99102.993,684
12 Mar 2024102.93102.93102.58102.84102.844,839
11 Mar 2024102.90102.93102.67102.67102.674,110
08 Mar 2024102.70102.94102.70102.93102.936,487
07 Mar 2024102.80103.02102.65102.65102.6513,686
06 Mar 2024102.85103.02102.61102.97102.9712,956
06 Mar 20241.3525 Dividend
05 Mar 2024103.71103.92103.60103.92102.576,485
04 Mar 2024103.65103.90103.60103.90102.558,669
01 Mar 2024103.52103.69103.51103.60102.255,405
29 Feb 2024103.52103.60103.50103.51102.163,938
28 Feb 2024103.20103.68103.15103.68102.339,730
27 Feb 2024103.39103.52103.15103.52102.175,581
26 Feb 2024103.23103.23103.10103.15101.815,837
23 Feb 2024103.23103.59103.22103.22101.883,390
22 Feb 2024103.30103.64103.20103.60102.256,082
21 Feb 2024103.16103.34103.08103.30101.968,137
20 Feb 2024102.91103.16102.91103.16101.824,690
19 Feb 2024102.70103.14102.69102.95101.618,718
16 Feb 2024102.75102.98102.44102.98101.648,099
15 Feb 2024103.10103.14102.75103.02101.683,924
14 Feb 2024102.81103.15102.81103.15101.815,655
13 Feb 2024102.74103.14102.74103.00101.666,730
12 Feb 2024103.00103.00102.70102.78101.445,208
09 Feb 2024103.25103.25102.80102.90101.564,565
08 Feb 2024102.65103.29102.65103.27101.937,063
07 Feb 2024103.01103.30102.26102.76101.428,472
06 Feb 2024103.20103.34102.72103.30101.963,063
05 Feb 2024102.66103.45102.54103.10101.767,039
02 Feb 2024103.26103.27102.64102.64101.304,380
01 Feb 2024103.50103.50103.07103.14101.8010,322
31 Jan 2024103.89103.98103.50103.60102.253,175
30 Jan 2024103.45103.89103.21103.75102.404,110
29 Jan 2024103.28103.45103.00103.45102.105,199
25 Jan 2024103.68103.80103.28103.80102.454,686
24 Jan 2024103.50103.75103.03103.27101.935,076
23 Jan 2024103.76103.77102.91103.75102.402,105
22 Jan 2024102.66103.08102.66103.08101.742,300
19 Jan 2024102.70102.83102.64102.83101.496,634
18 Jan 2024102.46102.73102.46102.70101.364,909
17 Jan 2024102.30102.74102.30102.60101.265,773
16 Jan 2024101.95102.88101.95102.30100.975,761
15 Jan 2024102.63103.00102.55103.00101.66756
12 Jan 2024103.10103.49102.60103.03101.693,152
11 Jan 2024103.11103.82103.00103.82102.479,030
10 Jan 2024103.70103.70103.03103.62102.279,664
09 Jan 2024103.21103.76103.15103.70102.356,875
08 Jan 2024103.21103.76103.20103.20101.864,389
05 Jan 2024103.20103.84103.20103.84102.493,520
04 Jan 2024103.13103.60103.13103.54102.192,226
03 Jan 2024102.80103.13102.55103.13101.792,625
02 Jan 2024103.00103.13102.54103.13101.792,520
29 Dec 2023102.85103.11102.55102.55101.22575
28 Dec 2023102.85103.13102.85103.12101.782,304
27 Dec 2023103.12103.13102.85102.85101.511,070
22 Dec 2023102.99103.14102.32102.85101.516,904
21 Dec 2023102.75102.94102.55102.94101.607,482
20 Dec 2023102.90103.05102.62102.85101.5110,455
19 Dec 2023102.71102.71102.60102.71101.377,455
18 Dec 2023102.88102.88102.50102.71101.376,336
15 Dec 2023102.51102.80102.30102.57101.244,161
14 Dec 2023102.95102.95102.55102.55101.223,227
13 Dec 2023102.65103.01102.65102.66101.324,744
12 Dec 2023102.90103.10102.70102.80101.4627,056
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...