Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Commonwealth Bank of Australia logo
CBA.AX
Commonwealth Bank of Australia
06:16:52
162.4 A$
0.0000 (%0.00)
Previous Close: 162.23
Day Low₺160.34
Day High₺162.4
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CBA.AX: Commonwealth Bank of Australia Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 27.0431
CLOSE 27.1292

Low

LOW 22.24

High

HIGH 32.09
DATEOPENHIGHLOWCLOSE
01/03/200026.0926.0926.0926.09
01/04/200026.0626.0625.7325.8
01/05/200025.3625.425.1225.22
01/06/200025.3725.3724.6724.72
01/07/200024.9225.1224.7424.97
01/10/200025.3725.6325.3225.57
01/11/200025.5425.5625.0925.15
01/12/200025.0625.4725.0225.32
01/13/200025.3225.5225.0125.12
01/14/200025.2225.5225.1525.45
01/17/200025.5725.8225.4525.76
01/18/200025.7225.7725.4725.68
01/19/200025.4725.4725.1725.17
01/20/200025.2225.5125.1625.47
01/21/200025.2725.4225.2725.4
01/24/200025.4125.7625.4125.47
01/25/200025.1525.3725.1225.32
01/26/200025.3125.3125.3125.31
01/27/200025.2725.8225.2725.74
01/28/200025.7526.4125.7526.12
01/31/200025.7626.0625.6725.96
02/01/200025.9626.0125.4725.53
02/02/200025.5325.7725.3725.52
02/03/200025.4625.4624.9625.07
02/04/200025.0725.7725.0725.43
02/07/200025.3725.8325.3225.54
02/08/200025.5425.6425.3225.41
02/09/200025.4725.8225.2425.67
02/10/200025.5726.1125.5726.01
02/11/200025.8626.6425.8626.37
02/14/200026.0626.6726.0626.47
02/15/200026.5827.0126.5827.01
02/16/200027.0127.3626.6626.74
02/17/200025.8526.3525.8525.96
02/18/200025.9626.1625.7726.03
02/21/200024.9526.0724.9525.68
02/22/200025.5726.0125.5725.93
02/23/200025.8626.1825.8626.04
02/24/200025.8626.0725.6725.87
02/25/200025.4626.0125.4625.83
02/28/200025.5725.6725.0925.1
02/29/200025.3725.3724.8124.86
03/01/200024.8725.8524.6225.67
03/02/200025.6725.6725.2225.52
03/03/200025.3725.4224.7625.11
03/06/200025.1725.3724.7724.87
03/07/200024.5624.8624.4724.57
03/08/200024.5724.5724.5724.57
03/09/200024.5724.5724.5724.57
03/10/200022.4823.3622.3722.88
03/13/200022.9823.2822.8523
03/14/200022.9823.3722.9322.98
03/15/200022.9823.4322.923.39
03/16/200023.7723.7823.1823.18
03/17/200023.5723.5722.8822.88
03/20/200022.8822.9722.7522.87
03/21/200022.8822.8822.4922.55
03/22/200022.6822.7622.5322.54
03/23/200022.6622.7322.3322.43
03/24/200022.4322.5722.2422.51
03/27/200022.5822.8722.4722.61
03/28/200022.5822.6422.4822.63
03/29/200022.6322.7122.522.58
03/30/200022.6522.6522.522.54
03/31/200022.4922.5822.3322.42
04/03/200022.422322.4222.88
04/04/200023.2323.6223.0823.54
04/05/200023.6824.3523.6824.15
04/06/200023.8824.0723.8223.95
04/07/200023.8823.9723.3823.65
04/10/200023.6823.6823.2623.33
04/11/200023.3223.9723.2523.68
04/12/200023.7824.2223.7824.15
04/13/200024.2225.0224.2224.84
04/14/200024.4225.4924.4225.47
04/17/200024.5124.9824.4224.77
04/18/200025.0725.7725.0725.74
04/19/200025.7726.0725.7726.01
04/20/200025.8125.9625.7725.94
04/21/200025.9325.9325.9325.93
04/24/200025.9325.9325.9325.93
04/25/200025.9325.9325.9325.93
04/26/200026.1626.4926.0126.46
04/27/200026.3126.4626.2626.37
04/28/200026.226.3625.8625.94
05/01/200025.7526.0625.6725.94
05/02/200025.926.0325.8625.86
05/03/200025.7725.7925.4825.57
05/04/200025.2225.5225.0725.47
05/05/200025.4226.2225.4226.17
05/08/200026.1326.4126.0126.29
05/09/200026.1327.2326.1327.21
05/10/200027.0627.3826.9627.15
05/11/200026.9126.9626.5626.66
05/12/200026.6626.7626.3126.46
05/15/200026.3626.6426.2626.61
05/16/200026.6626.8926.5626.71
05/17/200026.7127.0126.5926.96
05/18/200027.0627.927.0627.21
05/19/200027.1727.827.1727.6
05/22/200027.3127.8527.1627.8
05/23/200027.8527.927.5127.75
05/24/200027.4527.8527.4527.75
05/25/200027.827.8627.2127.21
05/26/200026.9227.5126.9227.31
05/29/200027.2627.8527.2627.8
05/30/200027.8528.127.5627.7
05/31/200027.9528.0527.3127.74
06/01/200027.2627.3126.6426.99
06/02/200026.8627.1626.8626.94
06/05/200027.327.326.8827
06/06/200027.0127.5126.9327.36
06/07/200027.0727.3627.0627.11
06/08/200027.127.126.7126.81
06/09/200026.7626.7626.3726.56
06/12/200026.5626.5626.5626.56
06/13/200026.4126.5626.1526.4
06/14/200026.3626.3625.9626.04
06/15/200026.1126.4926.0126.47
06/16/200026.3426.6726.2226.66
06/19/200026.426.5626.3126.46
06/20/200026.4126.8626.4126.78
06/21/200026.7126.8726.6226.8
06/22/200026.7126.7126.426.44
06/23/200026.3926.5626.2126.51
06/26/200026.5127.0126.5127.01
06/27/200027.127.3427.0127.3
06/28/200027.2427.7127.2127.36
06/29/200027.3127.3126.9827.16
06/30/200027.0727.5927.0727.55
07/03/200027.1627.3127.0127.05
07/04/200027.0627.3627.0627.33
07/05/200027.2627.5127.1827.46
07/06/200027.2727.4427.2127.22
07/07/200027.2127.3626.9327.02
07/10/200027.1627.5127.1127.36
07/11/200027.3627.5127.2627.51
07/12/200027.5627.5627.3327.48
07/13/200027.5127.7827.5127.61
07/14/200027.627.6127.1827.45
07/17/200027.2727.7727.2127.71
07/18/200027.6127.827.5727.67
07/19/200027.5127.827.5127.56
07/20/200027.4427.7527.4427.71
07/21/200027.8527.9727.7127.87
07/24/200027.8427.9527.7727.84
07/25/200027.728.0527.6927.99
07/26/200027.8728.127.8727.92
07/27/200027.8427.9127.7127.82
07/28/200027.8127.9327.7427.84
07/31/200027.727.8527.5627.65
08/01/200027.727.7127.5427.66
08/02/200027.4927.7227.4627.68
08/03/200027.6827.7127.527.59
08/04/200027.5627.5627.3427.36
08/07/200027.3627.7627.2727.71
08/08/200027.7127.7527.4827.51
08/09/200027.4927.7427.3627.71
08/10/200027.642827.6427.92
08/11/200027.9127.9227.7627.86
08/14/200027.8527.9427.727.76
08/15/200027.8527.8827.7227.8
08/16/200027.7827.8227.7127.75
08/17/200027.7728.127.7728.01
08/18/200028.0428.0527.827.92
08/21/200027.8528.1527.8527.95
08/22/200027.9628.6527.9628.58
08/23/200028.5228.8528.5228.76
08/24/200028.7629.2828.6529.25
08/25/200029.2529.6929.1529.68
08/28/200029.6529.7429.529.5
08/29/200029.4329.5929.329.4
08/30/200029.329.428.4528.64
08/31/200028.328.327.5127.54
09/01/200027.7127.8527.627.75
09/04/200027.3627.3626.7827.03
09/05/200027.0627.1126.9126.96
09/06/200026.9626.9626.5826.62
09/07/200026.626.8626.3726.72
09/08/200026.862726.8126.97
09/11/200026.8426.9626.8126.84
09/12/200026.8127.326.7827.22
09/13/200027.2427.7427.2427.5
09/14/200027.4627.6127.2727.35
09/15/200027.127.2826.7126.87
09/18/200026.6626.6726.3626.36
09/19/200026.1626.2126.0426.11
09/20/200026.1126.5826.1126.52
09/21/200026.4126.8426.4126.83
09/22/200026.7426.7426.4626.61
09/25/200026.7226.8826.7126.83
09/26/200026.8427.1226.7627.03
09/27/200026.8727.2626.8727.08
09/28/200027.1227.4127.0227.31
09/29/200027.3127.5327.2427.46
10/02/200027.3827.6827.3727.61
10/03/200027.6127.9527.4627.89
10/04/200027.9728.327.9528.07
10/05/200027.92827.827.89
10/06/200027.8527.8827.527.65
10/09/200027.4627.6127.3127.42
10/10/200027.3527.4627.2627.3
10/11/200027.2627.7527.1827.75
10/12/200027.7128.1127.6628.05
10/13/200027.828.0327.827.99
10/16/200028.1328.182828.13
10/17/200028.1128.3328.1128.31
10/18/200028.1728.3528.1328.31
10/19/200028.3128.4128.1928.3
10/20/200028.3528.5528.2728.37
10/23/200028.3928.6728.3828.65
10/24/200028.428.9428.428.72
10/25/200028.7529.0128.7229
10/26/200028.8429.0628.8428.95
10/27/200028.8629.0628.528.54
10/30/200028.5528.7528.3728.43
10/31/200028.528.6528.3728.56
11/01/200028.6429.2328.6429.16
11/02/200029.129.232929.15
11/03/200029.1529.629.1529.43
11/06/200029.4529.7429.229.7
11/07/200029.6929.9429.6929.84
11/08/200029.7929.929.729.73
11/09/200029.4530.1429.4530.04
11/10/200030.0430.1129.7229.83
11/13/200029.6929.9129.6929.72
11/14/200029.6529.729.5529.67
11/15/200029.6729.829.5529.68
11/16/200029.629.7729.529.65
11/17/200029.6330.1929.5730.02
11/20/200030.0230.7929.9530.74
11/21/200030.530.7430.3630.41
11/22/200030.3330.630.1430.45
11/23/200030.3931.1430.3931.14
11/24/200030.8631.1430.6930.69
11/27/200030.7430.9830.4430.98
11/28/200030.8431.2430.6931.14
11/29/20003131.743131.55
11/30/200031.5932.0931.5331.53
12/01/200031.5131.8831.5131.7
12/04/200031.6431.9231.6331.92
12/05/200031.8431.9131.5431.62
12/06/200031.5831.6931.2231.49
12/07/200031.2331.430.9431.19
12/08/200031.0531.5431.0431.52
12/11/200031.4431.831.4431.69
12/12/200031.5931.6831.3231.32
12/13/200031.2431.2430.6930.7
12/14/200030.2430.4429.9130.11
12/15/200029.7930.1229.7430.08
12/18/200029.8730.1929.8730.11
12/19/200030.1930.4430.1430.43
12/20/200030.4430.6830.3430.61
12/21/200030.1930.5930.1930.41
12/22/200030.3831.5430.3431.54
12/25/200031.5331.5331.5331.53
12/26/200031.5331.5331.5331.53
12/27/200031.5431.7331.5431.68
12/28/200031.6331.6831.331.34
12/29/200031.3431.7730.7430.74