UK markets close in 2 hours 7 minutes

Commonwealth Bank of Australia (CMWAY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
74.04+0.80 (+1.09%)
At close: 03:54PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202473.7475.0873.5974.0474.0414,600
30 Apr 202474.9674.9673.2473.2473.2422,800
29 Apr 202474.8875.0274.4175.0275.0230,400
26 Apr 202474.6575.3373.7974.0974.0924,400
25 Apr 202474.2474.8973.3174.8974.8915,300
24 Apr 202473.4674.3273.3574.1774.1727,300
23 Apr 202474.3374.4874.1874.4674.4632,400
22 Apr 202471.3073.3271.3072.9772.9745,700
19 Apr 202472.7573.0572.1572.4272.4217,100
18 Apr 202472.3872.8172.1272.3372.3323,300
17 Apr 202472.8472.8471.9972.4172.4134,400
16 Apr 202471.8072.9271.3571.8071.8045,800
15 Apr 202476.6976.6973.1673.2673.2625,200
12 Apr 202475.3375.6374.6274.6274.6211,000
11 Apr 202476.0076.3075.4576.2276.2214,300
10 Apr 202476.8976.9076.2076.6376.6325,800
09 Apr 202479.1479.2778.6579.2279.2211,200
08 Apr 202478.0878.6078.0878.6078.6033,200
05 Apr 202477.6478.3477.6478.1878.1810,700
04 Apr 202477.1278.5677.1277.2777.2712,400
03 Apr 202475.3177.7775.3177.5777.5718,100
02 Apr 202479.5079.5077.7478.0078.0019,000
01 Apr 202479.5979.5978.0078.2678.2623,700
28 Mar 202478.5980.0578.5978.9178.9111,600
27 Mar 202479.4879.4878.2978.9478.9413,800
26 Mar 202478.6579.2577.5477.6777.6714,300
25 Mar 202477.5777.7177.3877.4877.4816,700
22 Mar 202476.7876.8976.6376.7576.7515,700
21 Mar 202477.5277.7477.3677.3677.3612,700
20 Mar 202477.1577.1575.6376.9076.9015,400
19 Mar 202476.8076.8075.1375.9375.9319,300
18 Mar 202476.4276.6876.3376.3976.3913,000
15 Mar 202475.6175.9375.5975.6175.6120,300
14 Mar 202476.5876.5875.7776.3176.3119,900
13 Mar 202477.7980.1377.7978.1978.1910,800
12 Mar 202478.5278.5277.6178.1378.1314,700
11 Mar 202477.9078.5077.9078.3378.3317,100
08 Mar 202481.9281.9279.9880.3380.3314,900
07 Mar 202479.5079.5079.1179.4079.4011,500
06 Mar 202479.4079.4077.9777.9977.9918,200
05 Mar 202473.7676.5573.7676.1776.1717,600
04 Mar 202479.7079.7076.8677.0177.0113,800
01 Mar 202474.8878.5574.8877.0177.0114,400
29 Feb 202476.5176.5175.6375.8075.8021,200
28 Feb 202476.5876.6575.0975.4775.4728,900
27 Feb 202476.0277.0576.0276.9176.9137,000
26 Feb 202476.7576.7575.5476.1176.1114,900
23 Feb 202475.5775.6475.2475.6475.6415,200
23 Feb 20241.393 Dividend
22 Feb 202477.0577.0576.2976.6575.2619,600
21 Feb 202476.5576.5576.1776.4675.0713,200
20 Feb 202476.9176.9176.2076.9175.5122,800
16 Feb 202473.8776.0073.8775.8574.4716,500
15 Feb 202473.0075.9973.0075.4074.0316,900
14 Feb 202473.9074.4073.9074.2172.8643,300
13 Feb 202474.3575.6773.7575.6774.2943,900
12 Feb 202475.8076.0675.4675.8774.499,900
09 Feb 202475.6075.9475.4075.9374.5511,000
08 Feb 202475.3875.8675.0075.3573.9818,600
07 Feb 202475.1475.4874.7175.0573.6914,100
06 Feb 202474.8275.2174.7275.2173.8414,000
05 Feb 202474.3975.2474.3474.8773.5130,700
02 Feb 202475.2275.3474.7375.3473.9716,100
01 Feb 202474.6975.4974.6975.4974.1210,200
31 Jan 202477.5477.8276.3077.8176.4015,100
30 Jan 202476.4476.7576.2576.7575.3615,800
29 Jan 202476.8077.0676.3677.0675.6617,200
26 Jan 202476.3376.8276.0176.1074.7213,100
25 Jan 202476.0276.1375.7175.9374.5529,500
24 Jan 202476.8476.8475.7175.8374.4519,600
23 Jan 202476.1076.3875.7976.3874.9915,000
22 Jan 202474.8675.7374.8675.1873.8121,700
19 Jan 202474.5675.1074.4075.0273.6620,500
18 Jan 202474.0674.6774.0674.6773.3120,600
17 Jan 202473.2473.4872.9973.4872.1464,700
16 Jan 202474.5474.9174.2874.2872.9314,900
12 Jan 202476.9276.9276.0676.0674.6812,700
11 Jan 202476.7177.4875.2375.8074.4210,100
10 Jan 202474.6975.3474.6975.3473.9730,800
09 Jan 202475.9975.9975.3475.6374.2612,600
08 Jan 202472.3776.0172.3776.0174.6315,300
05 Jan 202475.8476.5275.6875.9574.5711,700
04 Jan 202474.9275.2174.2975.1073.7417,600
03 Jan 202475.1275.4574.9074.9873.6222,000
02 Jan 202477.2477.2576.0476.0474.6616,600
29 Dec 202376.0576.3176.0576.1974.8115,700
28 Dec 202376.8176.9276.3276.3274.9317,000
27 Dec 202373.5476.3973.5476.3874.9923,100
26 Dec 202376.5876.5974.6675.8374.4518,600
22 Dec 202375.3575.4575.0275.2973.9216,500
21 Dec 202375.2575.5374.8975.3373.9617,100
20 Dec 202375.3275.3274.1674.1672.8126,200
19 Dec 202374.7575.3774.7575.3373.9628,900
18 Dec 202373.9974.0473.6773.9872.6415,000
15 Dec 202373.5073.6973.2173.2171.8817,300
14 Dec 202370.9975.4970.9973.8172.4712,900
13 Dec 202372.7173.1371.2072.9171.5860,000
12 Dec 202368.6471.9968.6470.7169.4238,700
11 Dec 202372.2972.3070.2870.3169.0321,400
08 Dec 202370.2070.4169.9870.3769.0915,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...