CBA.AX: Commonwealth Bank of Australia Historical Data

2019 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 77.2483

CLOSE 77.2793

Low

LOW 69.15

High

HIGH 83.99

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	72.35	72.47	70.77	70.97
01/03/2019	71.25	71.98	70.86	71.84
01/04/2019	71.5	71.96	71.08	71.89
01/07/2019	72.5	72.99	72.45	72.57
01/08/2019	72.38	72.8	72	72.47
01/09/2019	72.63	72.75	72.06	72.33
01/10/2019	72.38	72.45	71.71	72.45
01/11/2019	72.48	72.49	71.66	71.66
01/14/2019	71.93	72.28	71.6	71.92
01/15/2019	72.48	72.8	72.29	72.65
01/16/2019	72.78	72.99	72.14	72.55
01/17/2019	72.91	73.08	72.56	72.77
01/18/2019	73.09	73.42	72.93	73.23
01/21/2019	73.42	73.55	72.93	73.05
01/22/2019	72.68	72.94	71.92	72.18
01/23/2019	71.9	72.42	71.64	72.13
01/24/2019	72.39	72.55	71.86	72.51
01/25/2019	72.67	72.96	72.29	72.54
01/29/2019	72.02	72.37	71.28	71.35
01/30/2019	71.23	71.33	70.82	71.24
01/31/2019	71.24	71.45	69.91	69.91
02/01/2019	69.23	70.27	69.15	69.76
02/04/2019	69.45	70.92	69.22	70.3
02/05/2019	73.69	73.89	72.41	73.6
02/06/2019	73.9	74.25	72.02	72.6
02/07/2019	72.59	74.25	72.5	74.06
02/08/2019	73.45	74.94	73.45	74.75
02/11/2019	74.59	74.75	73.34	73.82
02/12/2019	73.79	74.13	73.15	73.33
02/13/2019	71.75	71.75	70.95	71.21
02/14/2019	71.21	71.34	70.55	70.59
02/15/2019	70.5	71.04	70.25	70.81
02/18/2019	71.47	71.48	70.66	70.97
02/19/2019	70.72	71.85	70.72	71.67
02/20/2019	71.5	72.19	71.17	71.66
02/21/2019	72.2	73.22	71.98	73.1
02/22/2019	73.21	73.85	72.73	73.85
02/25/2019	73.8	73.93	73.05	73.76
02/26/2019	73.69	73.69	72.8	73.15
02/27/2019	73.43	73.71	73.15	73.65
02/28/2019	73.51	73.95	73.16	73.95
03/01/2019	73.95	74.65	73.9	74.35
03/04/2019	74.55	74.82	73.98	74.05
03/05/2019	73.69	74.23	73.55	74.06
03/06/2019	74.09	74.75	74.01	74.75
03/07/2019	74.98	75	74.51	74.68
03/08/2019	74	74.14	73.1	73.18
03/11/2019	72.68	73.31	72.6	73.15
03/12/2019	73.69	74	73.13	73.13
03/13/2019	73.13	73.15	72.27	73.05
03/14/2019	73.39	73.39	72.51	72.93
03/15/2019	73.34	73.34	72.03	72.31
03/18/2019	72.03	72.61	71.5	71.81
03/19/2019	72.3	72.3	71.26	71.33
03/20/2019	71.01	71.32	70.7	70.79
03/21/2019	70.53	71.19	70.51	71.13
03/22/2019	71.3	71.85	71	71.43
03/25/2019	70.63	70.91	70.3	70.78
03/26/2019	70.74	70.96	70.47	70.71
03/27/2019	70.6	70.84	70.2	70.84
03/28/2019	70.82	71.04	70.3	70.91
03/29/2019	70.78	71	70.38	70.64
04/01/2019	71	71.77	71	71.36
04/02/2019	71.9	72.16	71.25	71.38
04/03/2019	71.51	71.69	71.05	71.39
04/04/2019	71.52	71.58	70.96	71.23
04/05/2019	71.06	71.25	70.63	70.89
04/08/2019	71.01	71.07	70.5	70.67
04/09/2019	70.56	70.6	69.72	70.25
04/10/2019	70.14	71.03	70.03	70.75
04/11/2019	70.27	70.46	70	70.26
04/12/2019	70.94	71.74	70.79	71.63
04/15/2019	71.94	72.28	71.86	72.19
04/16/2019	72.09	72.81	72	72.69
04/17/2019	72.8	73.45	72.78	73.29
04/18/2019	73.65	73.83	73.08	73.41
04/23/2019	73.58	74.33	73.29	74.2
04/24/2019	74.5	75.34	74.43	75.16
04/26/2019	75.09	75.5	74.87	75.45
04/29/2019	75.4	75.45	74.7	75.11
04/30/2019	74.91	75.07	74.51	74.52
05/01/2019	74.81	75.86	74.7	75.5
05/02/2019	75	75.03	74.46	74.86
05/03/2019	74.92	75.38	74.45	74.98
05/06/2019	74.47	75.24	74.29	74.94
05/07/2019	75.07	75.65	74.61	74.61
05/08/2019	74.21	74.8	74.15	74.74
05/09/2019	74.42	75.29	74.42	75.17
05/10/2019	75.18	75.48	74.8	75.4
05/13/2019	73.9	74	73.09	73.5
05/14/2019	72.76	72.9	72.01	72.57
05/15/2019	72.69	72.89	72.22	72.54
05/16/2019	72.93	73.33	72.41	73.33
05/17/2019	73.9	73.99	72.74	72.83
05/20/2019	76.96	77.72	75	77.4
05/21/2019	79.6	79.79	77.05	78.97
05/22/2019	78.7	79	78.16	79
05/23/2019	78.93	78.93	78.03	78.15
05/24/2019	77.75	78.18	77.31	78.18
05/27/2019	77.51	78.12	77.51	77.64
05/28/2019	77.84	78.34	77.75	78.04
05/29/2019	77.53	77.99	77.35	77.89
05/30/2019	77.38	78.42	77.38	78.2
05/31/2019	77.95	78.54	77.72	78.51
06/03/2019	78.06	78.56	77.81	77.91
06/04/2019	77.92	78.73	77.4	78.42
06/05/2019	79	79.5	78.82	79.39
06/06/2019	79.47	80	79.45	79.72
06/07/2019	79.99	80	79.5	80
06/11/2019	80.1	81	80.02	80.95
06/12/2019	81	81.25	79.86	79.87
06/13/2019	80.15	80.49	80	80.42
06/14/2019	79.81	79.92	79.13	79.77
06/17/2019	79.8	80.69	79.71	80.19
06/18/2019	80.7	81.45	80.69	81.45
06/19/2019	81.7	82.39	81.66	82.3
06/20/2019	82.78	83	81.97	82.89
06/21/2019	82.89	82.99	81.9	82.24
06/24/2019	82	82.7	81.91	82.7
06/25/2019	82.66	82.69	82.04	82.38
06/26/2019	82.29	82.38	81.85	82.19
06/27/2019	81.98	83	81.93	83
06/28/2019	83.2	83.99	82.5	82.78
07/01/2019	83.5	83.52	81.88	82.32
07/02/2019	82.22	82.43	80.52	81.05
07/03/2019	80.54	81.19	80.12	80.95
07/04/2019	81.44	82.2	81.23	81.57
07/05/2019	82.02	82.55	81.63	82.26
07/08/2019	82	82.14	81.28	81.28
07/09/2019	80.69	81.03	80.4	80.97
07/10/2019	81.5	81.95	81.01	81.24
07/11/2019	80.88	81.47	80.57	81.24
07/12/2019	81.24	82	80.91	81.52
07/15/2019	80.91	81.44	80.8	81.06
07/16/2019	80.95	81.2	80.85	80.85
07/17/2019	80.77	81.44	80.6	81.32
07/18/2019	81.15	81.45	80.9	81.38
07/19/2019	81.5	82.27	81.37	82.09
07/22/2019	82.15	82.2	81.51	81.85
07/23/2019	81.9	82.11	81.51	81.55
07/24/2019	82	82.35	81.6	82.35
07/25/2019	82.73	83	82.37	83
07/26/2019	82.99	83.29	82.53	82.59
07/29/2019	82.8	83.45	82.38	83.25
07/30/2019	83.49	83.7	83	83.4
07/31/2019	83.09	83.43	82.3	82.3
08/01/2019	81.5	82.35	81.33	81.92
08/02/2019	81.75	82.18	81.21	81.88
08/05/2019	82	82.43	81.15	81.21
08/06/2019	79.84	80.29	79.2	79.8
08/07/2019	77.81	79.47	77.47	78.7
08/08/2019	77.6	78.96	77.5	78.96
08/09/2019	79.61	79.8	79.09	79.42
08/12/2019	79.46	79.99	79.14	79.94
08/13/2019	79.56	80	79.25	79.46
08/14/2019	77.4	77.41	76.33	76.63
08/15/2019	75.1	75.8	74.34	74.34
08/16/2019	74.45	75.25	74.45	75.12
08/19/2019	75.94	76.29	75.8	76.29
08/20/2019	76.7	77.25	76.43	77.13
08/21/2019	76.87	77.13	76.55	77.02
08/22/2019	77.48	77.48	76.99	77.1
08/23/2019	77.02	77.4	76.61	77.4
08/26/2019	76.31	76.76	75.81	76.76
08/27/2019	76.8	77.25	76.73	77.15
08/28/2019	76.61	76.82	76.32	76.8
08/29/2019	77	77.48	76.92	77.41
08/30/2019	77.77	79.05	77.52	79.05
09/02/2019	78.9	79.29	78.64	78.94
09/03/2019	78.97	79.27	78.45	78.78
09/04/2019	77.89	78.69	77.79	78.69
09/05/2019	79	79.59	78.81	79.25
09/06/2019	79.51	79.71	79.42	79.54
09/09/2019	79.4	80	79.35	79.81
09/10/2019	79.99	80.33	79.68	79.89
09/11/2019	80.15	80.6	80.01	80.6
09/12/2019	81.29	81.46	81.1	81.35
09/13/2019	81.75	82.24	81.71	82.14
09/16/2019	81.61	81.94	81.37	81.69
09/17/2019	81.4	82.24	81.21	82.24
09/18/2019	82.1	82.35	81.44	81.74
09/19/2019	82.34	82.64	81.82	82.18
09/20/2019	82.15	82.55	81.82	82.18
09/23/2019	82.39	82.56	81.77	82.05
09/24/2019	82.23	82.55	82.1	82.1
09/25/2019	81.71	81.89	81.35	81.58
09/26/2019	81.6	81.99	80.88	81.18
09/27/2019	81.38	81.8	81.19	81.54
09/30/2019	81.51	81.54	80.83	80.83
10/01/2019	80.96	81.36	80.12	81.28
10/02/2019	80	80.26	79.51	79.6
10/03/2019	78	78.06	77.34	77.34
10/04/2019	77.51	77.83	77	77.59
10/07/2019	78.28	78.39	77.72	77.94
10/08/2019	78.39	78.67	78.13	78.6
10/09/2019	77.8	78.19	77.65	78.18
10/10/2019	78	78.52	77.71	78.1
10/11/2019	78.84	78.96	78.4	78.77
10/14/2019	79.2	79.64	78.99	79.07
10/15/2019	78.96	79.35	78.8	79.31
10/16/2019	79.8	80.5	79.72	80.43
10/17/2019	80.68	80.75	79.86	80.11
10/18/2019	79.65	79.79	79.17	79.64
10/21/2019	79.2	79.79	79.03	79.79
10/22/2019	79.69	79.88	79.49	79.66
10/23/2019	79.73	79.94	79.28	79.94
10/24/2019	80.12	80.37	80.08	80.29
10/25/2019	80.45	80.77	80.29	80.7
10/28/2019	80.77	80.97	80.33	80.48
10/29/2019	80.15	80.6	80.15	80.46
10/30/2019	80.06	80.38	79.5	79.69
10/31/2019	79.5	79.5	78.32	78.66
11/01/2019	78.1	78.3	77.43	78.24
11/04/2019	77.65	77.68	76.66	77.05
11/05/2019	77.65	78.1	77.42	77.7
11/06/2019	78.1	78.57	77.83	78
11/07/2019	78.51	79.09	78.23	79.04
11/08/2019	79.06	79.44	78.71	79.17
11/11/2019	79.59	80.29	79.57	80.05
11/12/2019	80.46	80.89	79.97	80.83
11/13/2019	80.83	80.99	79.2	79.24
11/14/2019	79.55	79.84	79.04	79.77
11/15/2019	80.19	80.87	80.05	80.69
11/18/2019	80.3	80.5	79.91	80.34
11/19/2019	80.1	80.67	79.85	80.67
11/20/2019	80.1	80.3	79.13	79.6
11/21/2019	78.76	79.89	78.55	79.33
11/22/2019	79.33	79.94	78.8	79.6
11/25/2019	80	80.29	79.6	79.89
11/26/2019	80	80.74	79.89	80.74
11/27/2019	80.83	81.75	80.64	81.69
11/28/2019	81.85	82	81.5	81.6
11/29/2019	81.8	81.86	80.72	80.82
12/02/2019	81.35	81.88	80.86	81.43
12/03/2019	80.24	80.4	79.2	79.34
12/04/2019	78.5	78.56	77.81	77.81
12/05/2019	78.74	78.94	78.4	78.62
12/06/2019	79.06	79.1	78.71	78.99
12/09/2019	79.42	79.56	79.07	79.26
12/10/2019	79.35	79.64	78.82	79.23
12/11/2019	79.83	80.35	79.52	80.31
12/12/2019	79.81	80.07	79.58	79.72
12/13/2019	80.2	80.69	79.86	80.06
12/16/2019	80.5	81.5	80.21	81.46
12/17/2019	81.5	81.9	81.01	81.9
12/18/2019	81.73	82.07	81.51	81.9
12/19/2019	82.35	82.38	81.47	81.73
12/20/2019	81.86	81.94	81	81.25
12/23/2019	81.19	81.3	80.75	80.84
12/24/2019	80.72	80.85	80.4	80.71
12/27/2019	80.99	81.12	80.55	81.07
12/30/2019	81.25	81.3	80.47	81.1
12/31/2019	80.53	80.55	79.8	79.9

Menu

Create your free account now!

CBA.AX: Commonwealth Bank of Australia Historical Data

2019 Historical Chart

Average

Low

High