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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 78.6568
CLOSE 78.6691

Low

LOW 71.76

High

HIGH 86.19
DATEOPENHIGHLOWCLOSE
01/02/201477.6877.9477.1477.44
01/03/201477.177.1976.877.18
01/06/201477.477.4477.0677.2
01/07/201477.1277.8277.1277.32
01/08/201477.7878.0977.2877.48
01/09/201477.5977.6877.1577.57
01/10/201477.4577.8577.277.2
01/13/201477.3577.4476.4276.6
01/14/201476.176.2575.4175.41
01/15/201476.176.275.6175.79
01/16/201475.8175.9175.1375.41
01/17/201475.3175.3474.7375.08
01/20/201474.8175.2174.4374.93
01/21/201474.7175.874.4875.7
01/22/201475.7275.874.9875.52
01/23/201475.6275.6274.5574.74
01/24/201474.674.8674.3174.35
01/28/201473.6274.2373.1273.74
01/29/201474.1674.5573.6574.53
01/30/201473.7874.0173.6573.81
01/31/201474.3674.4173.6273.84
02/03/201473.6374.0373.3874.01
02/04/201473.1273.2672.7772.82
02/05/201473.0673.2671.7672.11
02/06/201472.473.1972.473.1
02/07/201473.5273.6272.8673.14
02/10/201473.874.4673.6474.46
02/11/201474.6175.6474.4675.53
02/12/201476.5176.5274.9875.8
02/13/201475.975.9775.3175.36
02/14/201475.7275.7475.3275.59
02/17/201473.7174.0973.6373.96
02/18/201474.0674.2673.8874.14
02/19/201474.3674.7974.1174.61
02/20/201474.4574.8874.0174.21
02/21/201474.7274.874.4174.79
02/24/201474.8175.0674.7174.97
02/25/201475.3675.3774.7474.88
02/26/201474.7375.3374.6275.1
02/27/201474.8775.2374.6874.81
02/28/201475.1175.1174.2274.27
03/03/201474.3674.473.4574.09
03/04/201473.974.6573.6274.54
03/05/201474.9575.3174.8175.13
03/06/201475.1375.2374.8275.16
03/07/201475.3175.674.9175.6
03/10/201475.3175.6174.9675.36
03/11/201475.676.0975.4175.85
03/12/201475.3975.875.0175.36
03/13/201475.5775.6175.1675.57
03/14/201474.7175.1574.6274.86
03/17/201474.6174.7474.3874.46
03/18/201474.8175.1874.6874.8
03/19/201474.6175.1674.6175.06
03/20/201475.1475.1474.3674.58
03/21/201474.9275.2774.6375.27
03/24/201474.8275.5774.7275.56
03/25/201475.475.675.1875.5
03/26/201475.6676.2575.4275.99
03/27/201475.4776.2575.4676.16
03/28/201476.476.7576.1976.74
03/31/201477.177.3676.8777.04
04/01/201477.1977.2576.3276.73
04/02/201476.9377.176.3376.55
04/03/201476.5876.7276.3476.63
04/04/201476.3276.6976.1976.58
04/07/201476.1576.5676.176.46
04/08/201476.4376.5476.2276.36
04/09/201476.6277.176.6277.09
04/10/201477.2677.4877.1777.48
04/11/201476.8577.0876.7276.96
04/14/201476.6176.9876.1176.11
04/15/201476.4576.7476.276.5
04/16/201476.5576.876.3776.75
04/17/201477.0677.476.777.17
04/22/201477.3577.6277.277.62
04/23/201478.0878.677.9978.6
04/24/201478.9378.9377.9178.48
04/28/201478.4479.1678.3879.04
04/29/201479.5379.5378.1378.53
04/30/20147979.0478.2578.49
05/01/201478.8378.8877.9978.23
05/02/201478.3478.7478.0578.73
05/05/201479.0479.0777.8478.53
05/06/201478.9379.0278.4578.88
05/07/201478.378.5777.9278.14
05/08/201478.778.8578.3878.68
05/09/201478.779.1878.0479.09
05/12/201478.9979.4878.6778.97
05/13/201479.5179.5879.1379.48
05/14/201479.6680.5779.1480.47
05/15/201480.5480.8780.0880.78
05/16/201480.3380.4379.7779.98
05/19/201479.7879.8379.0479.15
05/20/201479.5479.6478.7779.41
05/21/201478.979.7978.7979.77
05/22/201479.8680.3979.8380.23
05/23/201480.2680.9580.2380.89
05/26/201481.0481.1880.8481.14
05/27/201481.3781.4381.0181.26
05/28/201481.5181.6681.2981.51
05/29/201481.2781.7581.2381.62
05/30/201481.7781.7781.1781.17
06/02/201481.1982.0181.1981.83
06/03/201481.7781.8481.2881.47
06/04/201481.4781.4780.6880.73
06/05/201480.7380.9980.1180.53
06/06/201480.5481.4780.5481.34
06/10/201481.9782.2681.7781.99
06/11/201481.8782.2481.681.77
06/12/201481.3381.5881.1281.45
06/13/201481.1381.3780.7181.31
06/16/201481.3181.3180.8381.18
06/17/201481.1481.2780.6180.82
06/18/201480.7580.9880.5880.58
06/19/201481.3181.8780.7781.87
06/20/201481.4781.6780.9981
06/23/201481.481.6381.1981.36
06/24/201481.1981.380.9881.16
06/25/201480.6980.9180.4980.6
06/26/201480.7481.6380.7481.63
06/27/201481.5781.8680.9181.05
06/30/201481.0881.180.4680.46
07/01/201480.5880.7879.4479.55
07/02/201479.6880.5279.6880.5
07/03/201480.5881.2280.3881.13
07/04/201481.5681.681.1981.52
07/07/201481.5281.5780.980.94
07/08/201481.0381.2280.7480.9
07/09/201480.7880.8180.0480.37
07/10/201480.6680.7379.9880.43
07/11/201480.0981.0379.9880.81
07/14/201480.9981.3980.9381.29
07/15/201481.4681.4780.7181.08
07/16/201480.8781.0880.5980.93
07/17/201481.2381.2780.7480.79
07/18/201480.2180.8580.2180.85
07/21/201480.9881.1480.8680.94
07/22/201481.0681.0680.6880.84
07/23/201481.0781.5680.981.14
07/24/201481.2181.6281.1581.58
07/25/201481.8381.8581.5881.85
07/28/201481.4881.8181.3881.57
07/29/201481.5782.1881.4981.92
07/30/201481.9882.8681.9182.7
07/31/201482.983.4882.8783.31
08/01/201482.5882.6982.1282.39
08/04/201482.0782.381.8782.15
08/05/201482.2782.5381.4481.63
08/06/201481.5681.6281.0981.29
08/07/201481.3181.480.5880.93
08/08/201480.4680.6579.5879.71
08/11/201480.4580.6579.8979.99
08/12/201480.3681.2780.3481.27
08/13/201480.5581.1980.3980.54
08/14/201480.6480.9480.4680.6
08/15/201480.9881.180.6780.78
08/18/201481.1781.1880.7880.98
08/19/201478.9979.678.9679.57
08/20/201479.9580.3379.6279.88
08/21/201480.5780.5879.8479.85
08/22/201480.2780.3680.1280.19
08/25/201480.3880.5379.8680.09
08/26/201480.3880.4880.1280.32
08/27/201480.5880.7680.4980.7
08/28/201480.680.7280.480.72
08/29/201480.880.9680.5780.9
09/01/201480.9881.2880.7180.88
09/02/201480.6481.0880.581.08
09/03/201480.9881.5580.9481.28
09/04/201481.1881.4680.8281.15
09/05/201481.0581.2380.7380.88
09/08/201481.1881.1980.5380.84
09/09/201481.0181.1780.8881.12
09/10/201480.6181.1680.6181.12
09/11/201481.2581.3680.1280.22
09/12/201480.0880.2879.3679.81
09/15/201479.3379.4778.5178.51
09/16/201478.7978.9377.7877.78
09/17/20147878.0576.6276.95
09/18/201477.177.676.3277.18
09/19/201477.3577.7477.0177.41
09/22/201477.677.6275.7276.05
09/23/201475.7677.2375.6176.9
09/24/201476.3176.575.6376.02
09/25/201476.6376.7576.0776.25
09/26/201475.5175.6374.8374.87
09/29/201474.7974.9273.9874.04
09/30/201473.8974.973.7374.9
10/01/201474.2176.0174.1275.8
10/02/201475.1375.9474.9875.42
10/03/201474.9576.3274.9576.25
10/06/201476.4876.5775.5475.77
10/07/201476.0476.274.0975.38
10/08/201474.4474.9874.2974.63
10/09/201475.3776.2675.0475.83
10/10/201474.3674.9574.3374.41
10/13/201473.6574.1573.5273.74
10/14/201473.3374.4373.1973.73
10/15/201473.8675.1373.8275.06
10/16/201474.3375.7574.1175.54
10/17/201475.8176.5575.8176.14
10/20/201476.877.176.4776.86
10/21/201477.2477.2476.5476.78
10/22/201477.5877.7476.7477.17
10/23/201477.0177.7776.9677.76
10/24/201478.0978.5677.8978.36
10/27/201478.8579.678.7579.6
10/28/201479.6379.9679.1879.77
10/29/201479.9679.9678.979.17
10/30/201479.5679.7879.2679.75
10/31/201480.0880.1379.5680.06
11/03/201479.9880.4379.9380.1
11/04/201480.2880.6880.1380.35
11/05/201480.6681.1779.9181.14
11/06/201481.2381.2380.2980.77
11/07/201481.3882.3381.1382.33
11/10/201482.0782.4581.582.13
11/11/201482.5782.5782.1882.57
11/12/201482.5182.5281.3281.42
11/13/201481.5881.5880.780.85
11/14/201481.181.4780.581.34
11/17/201481.4881.4880.4380.57
11/18/201480.6881.0680.2980.53
11/19/201480.780.7879.9580.12
11/20/201480.0880.5379.7479.92
11/21/201480.380.3879.579.67
11/24/201480.280.2179.7280
11/25/201479.6479.979.3479.75
11/26/201479.7880.5979.6980.59
11/27/201480.5881.1180.3181.08
11/28/201480.8380.8980.2280.3
12/01/201480.3380.6379.1579.39
12/02/201479.8680.4478.9980.32
12/03/201480.1981.0779.8480.98
12/04/201481.3381.7981.2281.65
12/05/201481.5782.0480.5181.22
12/08/201481.8282.5181.7781.96
12/09/201481.2782.2781.2781.59
12/10/201481.6282.1680.9881.92
12/11/20148182.028181.76
12/12/201481.2781.7180.9981.31
12/15/201480.7481.3180.4580.85
12/16/201480.5180.9280.4480.53
12/17/201480.4181.3280.4180.6
12/18/20148181.778181.37
12/19/201482.2783.3882.2183.27
12/22/201483.3684.9183.1984.91
12/23/201484.8185.484.4884.52
12/24/201484.6484.9184.0684.48
12/29/201484.8185.6684.7485.6
12/30/201485.6186.1985.1385.13
12/31/201485.1585.3585.0185.2