UK markets closed

Commonwealth Bank of Australia (CBAPI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
102.41-0.41 (-0.40%)
At close: 04:10PM AEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024102.55103.20102.31102.41102.416,245
13 Jun 2024102.80103.00102.32102.82102.8216,539
12 Jun 2024102.70103.20102.45102.73102.733,711
11 Jun 2024102.60103.00102.43102.60102.6010,527
07 Jun 2024102.22102.74102.10102.60102.6013,897
06 Jun 2024102.50102.50102.15102.38102.3812,872
06 Jun 20241.2959 Dividend
05 Jun 2024103.69103.85103.49103.51102.2115,892
04 Jun 2024103.50103.80103.34103.34102.058,756
03 Jun 2024103.42103.70103.33103.40102.114,606
31 May 2024103.20103.80103.20103.33102.048,637
30 May 2024103.40103.60103.20103.20101.915,526
29 May 2024103.52103.99103.50103.50102.206,094
28 May 2024104.40104.48103.54103.54102.247,676
27 May 2024104.70104.85104.13104.51103.209,782
24 May 2024104.80104.80104.19104.70103.395,796
23 May 2024104.56104.90104.55104.55103.2427,871
22 May 2024104.55104.79104.55104.57103.265,069
21 May 2024104.85104.85104.55104.55103.244,045
20 May 2024104.51104.85104.51104.85103.549,991
17 May 2024104.46104.78104.16104.76103.449,112
16 May 2024104.45104.90104.45104.51103.2022,963
15 May 2024104.90104.90104.40104.50103.197,694
14 May 2024104.95105.00104.50104.90103.5918,985
13 May 2024105.00105.00104.53105.00103.6820,613
10 May 2024105.38105.39104.95105.00103.697,040
09 May 2024104.96105.50104.95105.02103.7110,616
08 May 2024105.00105.49104.95105.00103.697,653
07 May 2024105.00105.97104.82105.00103.699,336
06 May 2024105.20105.54104.80105.48104.167,044
03 May 2024105.40105.60104.85105.30103.9814,525
02 May 2024105.25106.19104.81104.85103.548,475
01 May 2024104.50105.25104.31105.25103.938,469
30 Apr 2024104.39104.64104.39104.40103.0913,187
29 Apr 2024104.49105.00104.05104.15102.858,781
26 Apr 2024104.17104.36104.02104.14102.848,969
24 Apr 2024104.45104.45104.17104.17102.873,960
23 Apr 2024104.51104.79104.37104.37103.0611,165
22 Apr 2024104.45104.95104.36104.90103.599,532
19 Apr 2024104.50104.65104.10104.36103.059,250
18 Apr 2024104.69104.69104.02104.06102.7610,919
17 Apr 2024104.05104.98104.05104.91103.6018,064
16 Apr 2024104.13104.35104.00104.20102.906,895
15 Apr 2024104.25104.37104.11104.13102.834,752
12 Apr 2024104.09104.38103.91104.20102.905,791
11 Apr 2024103.40104.04103.40104.02102.728,024
10 Apr 2024103.31103.90103.31103.60102.317,807
09 Apr 2024103.01103.65103.01103.64102.345,184
08 Apr 2024103.20103.20102.80102.80101.519,134
05 Apr 2024103.00103.35103.00103.18101.899,781
04 Apr 2024102.61103.22102.60103.18101.8919,144
03 Apr 2024102.80102.88102.56102.56101.2811,554
02 Apr 2024102.88102.90102.71102.75101.468,768
28 Mar 2024102.51102.86102.51102.69101.4010,916
27 Mar 2024102.75102.90102.51102.51101.236,813
26 Mar 2024102.60102.89102.60102.88101.5914,213
25 Mar 2024102.88102.90102.48102.69101.406,754
22 Mar 2024102.85102.90102.80102.88101.592,567
21 Mar 2024102.85102.90102.35102.85101.5610,785
20 Mar 2024102.80102.87102.34102.87101.5814,057
19 Mar 2024102.85102.93102.60102.60101.328,748
18 Mar 2024102.85102.90102.57102.80101.517,444
15 Mar 2024102.52102.85102.50102.65101.368,025
14 Mar 2024102.43102.64102.35102.50101.2217,494
13 Mar 2024103.00103.00102.46102.60101.327,508
12 Mar 2024102.99103.01102.31102.62101.3411,287
11 Mar 2024102.70103.07102.50102.77101.484,689
08 Mar 2024102.55102.87102.25102.87101.5819,619
07 Mar 2024102.50102.62102.20102.62101.346,960
06 Mar 2024102.11102.75101.90102.50101.2211,179
06 Mar 20241.2827 Dividend
05 Mar 2024103.85104.16103.56103.59101.0312,654
04 Mar 2024103.89104.17103.53104.00101.435,160
01 Mar 2024103.80104.37103.43103.67101.107,490
29 Feb 2024103.76104.18103.76104.18101.608,541
28 Feb 2024103.41103.99103.41103.76101.197,584
27 Feb 2024103.40103.81103.32103.42100.864,154
26 Feb 2024103.39103.77103.31103.77101.203,786
23 Feb 2024103.70103.84103.30103.31100.7511,485
22 Feb 2024103.11103.70103.10103.70101.133,825
21 Feb 2024102.98103.30102.91103.30100.7411,116
20 Feb 2024103.15103.29103.00103.00100.4511,511
19 Feb 2024102.84103.29102.84103.15100.609,866
16 Feb 2024102.83103.17102.80103.15100.605,147
15 Feb 2024103.00103.20102.81102.84100.306,288
14 Feb 2024102.72103.10102.71103.10100.556,233
13 Feb 2024102.85103.15102.66103.00100.457,321
12 Feb 2024103.00103.19102.70102.75100.217,749
09 Feb 2024102.85103.19102.78103.18100.637,148
08 Feb 2024102.75102.99102.61102.99100.447,322
07 Feb 2024102.80103.02102.67102.67100.1310,663
06 Feb 2024102.70103.00102.55102.61100.075,151
05 Feb 2024102.74103.04102.40102.70100.1616,539
02 Feb 2024102.65102.82102.58102.73100.196,837
01 Feb 2024102.60102.93102.60102.68100.146,950
31 Jan 2024102.65102.92102.50102.60100.069,138
30 Jan 2024102.52102.74102.35102.60100.066,206
29 Jan 2024102.89103.19102.48102.4899.9410,986
25 Jan 2024103.03103.14102.86102.86100.315,459
24 Jan 2024103.00103.04102.71103.04100.497,628
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...