CBA.AX: Commonwealth Bank of Australia Historical Data

2021 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 95.9877

CLOSE 96.0159

Low

LOW 81.56

High

HIGH 110.19

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2021	82.23	83.92	82.17	83.75
01/05/2021	83	83.26	82.49	83.23
01/06/2021	82.69	83.35	82.28	82.9
01/07/2021	84.38	85.18	83.7	84.58
01/08/2021	84.99	85.63	84.79	85.63
01/11/2021	85.4	85.63	84.94	85.16
01/12/2021	85.49	86.26	85.28	85.88
01/13/2021	85.4	86.1	85.11	85.97
01/14/2021	85.5	86.4	85.4	86.33
01/15/2021	86.1	86.47	85.25	85.38
01/18/2021	85.1	85.35	84.16	84.67
01/19/2021	85	85.61	84.91	85.11
01/20/2021	85.11	85.19	84.25	84.37
01/21/2021	85.03	85.48	84.51	85.32
01/22/2021	85	85.32	84.81	85.09
01/25/2021	85.11	85.74	84.8	85.27
01/27/2021	86.06	86.92	85.86	86.6
01/28/2021	85.31	85.46	83.9	85.14
01/29/2021	85.99	86.09	83.38	83.51
02/01/2021	83	84.68	82.02	84.68
02/02/2021	85.62	86.97	85.35	86.59
02/03/2021	87.21	88.48	87.12	87.59
02/04/2021	87.87	88.13	86.76	87.06
02/05/2021	88.2	88.89	87.85	88.64
02/08/2021	88.8	89.2	88.6	88.62
02/09/2021	88.38	88.71	87.04	87.42
02/10/2021	88	88.47	85.77	86.12
02/11/2021	85.94	87.19	85.25	87.05
02/12/2021	87	87.73	86.35	86.87
02/15/2021	87.1	87.2	86.16	86.31
02/16/2021	85.16	85.91	84.89	85.91
02/17/2021	85.4	85.74	84.04	84.28
02/18/2021	84.08	84.27	82.8	83.62
02/19/2021	83.1	83.57	81.65	82.51
02/22/2021	82.51	82.55	81.72	81.9
02/23/2021	81.94	83.4	81.6	83.29
02/24/2021	83.27	83.55	82.31	82.78
02/25/2021	83.52	84.16	83.32	83.7
02/26/2021	82.64	83.66	81.56	81.56
03/01/2021	81.9	84.14	81.79	84.11
03/02/2021	84.61	85.27	84.37	84.49
03/03/2021	84.25	85.4	84.25	85.4
03/04/2021	85.71	86.38	84.81	86.38
03/05/2021	86.4	86.8	85.53	86.45
03/08/2021	87.83	88.66	87.24	87.32
03/09/2021	88.45	88.99	87.67	87.89
03/10/2021	87.99	88	86.72	86.72
03/11/2021	87.82	87.88	85.77	86.45
03/12/2021	86.57	86.98	86.17	86.49
03/15/2021	86.51	86.99	85.76	86.4
03/16/2021	86.59	87.72	86.51	87.18
03/17/2021	86.93	87.88	86.4	87.11
03/18/2021	86.92	87	85.51	85.75
03/19/2021	85.5	85.79	84.4	84.71
03/22/2021	84.7	85.36	83.95	85.08
03/23/2021	84.22	85.36	84.2	84.77
03/24/2021	85.05	86.47	84.71	86.37
03/25/2021	86.19	86.98	85.79	86.54
03/26/2021	86.82	87.06	85.93	86
03/29/2021	86.17	86.6	85.47	85.57
03/30/2021	85.66	86.42	85.13	85.4
03/31/2021	86.01	87.14	85.8	86.1
04/01/2021	85.95	86.37	85.53	86.21
04/06/2021	86.95	86.95	86.03	86.03
04/07/2021	86.06	86.73	85.73	86.53
04/08/2021	86.9	87.86	86.74	87.12
04/09/2021	87.2	87.49	86.44	87.13
04/12/2021	87.11	87.45	86.45	86.72
04/13/2021	86.65	87.47	86.63	87.19
04/14/2021	87.25	87.9	87.03	87.8
04/15/2021	88	88	87.15	87.91
04/16/2021	87.68	88.01	87.45	87.99
04/19/2021	88.49	89.08	88.12	88.84
04/20/2021	88.69	88.83	87.57	87.74
04/21/2021	87.05	88.31	86.9	88.17
04/22/2021	88.57	89.14	88.31	89.14
04/23/2021	88.94	89.39	88.75	89.39
04/26/2021	89.75	89.99	88.97	89.05
04/27/2021	89	89.46	88.4	89.33
04/28/2021	89.51	90.59	89.5	90.21
04/29/2021	90.6	90.81	89.89	90
04/30/2021	89.78	89.78	88.82	89.04
05/03/2021	89.47	89.99	89.21	89.7
05/04/2021	89.94	90.65	89.56	90.45
05/05/2021	92.51	92.72	91.56	92.72
05/06/2021	93	93.1	91.97	92.94
05/07/2021	93	94.1	92.6	93.92
05/10/2021	93.9	95.18	93.8	95.15
05/11/2021	95	95.5	94.25	94.58
05/12/2021	94	95.57	93.85	95.57
05/13/2021	95.43	96.5	94.82	95.98
05/14/2021	97.25	97.38	96.41	96.58
05/17/2021	96.99	98.4	96.91	97.79
05/18/2021	98.35	98.85	97.76	97.76
05/19/2021	96.69	97	95.1	95.32
05/20/2021	96.09	98.48	95.86	98.4
05/21/2021	97.99	98.57	97.57	98.05
05/24/2021	98	99.16	97.65	98.76
05/25/2021	98.87	99.65	98.6	99.63
05/26/2021	99.25	100.2	99.25	99.58
05/27/2021	99.65	100.08	98.74	98.97
05/28/2021	99.09	100.56	98.82	100.56
05/31/2021	100.72	101.5	99.65	99.72
06/01/2021	99.37	99.82	98.84	99.46
06/02/2021	100	100.42	99.31	100.33
06/03/2021	100.5	101.85	100.39	101.21
06/04/2021	101.74	102.64	101.5	102.52
06/07/2021	102.25	102.3	101.47	101.93
06/08/2021	101.85	102.42	100.71	101.48
06/09/2021	101.38	101.91	100.94	101.08
06/10/2021	101	102.12	100.77	101.85
06/11/2021	101	101.7	100.82	101.36
06/15/2021	101.5	103.72	101.46	103.45
06/16/2021	104.01	104.94	103.41	104.82
06/17/2021	105.5	106.57	105.11	105.91
06/18/2021	105.35	105.4	103.69	103.69
06/21/2021	101.72	101.82	98.06	98.06
06/22/2021	100.37	101.2	99.84	100.23
06/23/2021	99.87	100.17	98.92	99.2
06/24/2021	99	99.18	98.2	98.65
06/25/2021	99.97	99.99	98.76	99.26
06/28/2021	99.45	99.87	98.3	99.87
06/29/2021	99.11	100.5	98.76	100.48
06/30/2021	100.88	101	99.87	99.87
07/01/2021	99.85	100	98.52	98.7
07/02/2021	99.15	99.5	98.74	99.49
07/05/2021	99.03	99.46	98.72	99.18
07/06/2021	99.5	99.96	98.62	98.62
07/07/2021	98.5	99.71	98.35	99.71
07/08/2021	99.36	100.18	99.14	99.49
07/09/2021	98.65	98.89	97.71	98.59
07/12/2021	99.35	99.49	98.72	99.17
07/13/2021	100	100.12	98.34	98.39
07/14/2021	98.4	99.05	97.95	98.78
07/15/2021	98.99	99.13	98.11	98.31
07/16/2021	98.31	98.32	97.61	98.19
07/19/2021	97.25	97.93	96.24	97.68
07/20/2021	96.4	97.9	96.03	97.61
07/21/2021	98.25	98.86	97.8	98.42
07/22/2021	98.98	99.88	98.93	99.88
07/23/2021	99	99.4	98.77	99.12
07/26/2021	99.22	99.79	98.8	99.14
07/27/2021	99.39	100.78	99.26	100.71
07/28/2021	100.03	100.35	99.11	99.3
07/29/2021	99.31	99.55	98.91	99.45
07/30/2021	99.66	100.17	99.45	99.65
08/02/2021	99.89	102.35	99.66	101.66
08/03/2021	101.02	101.75	101.02	101.45
08/04/2021	101.5	102.5	101.5	102.23
08/05/2021	102.5	103.7	102.31	103.41
08/06/2021	103.5	104.22	103.28	103.75
08/09/2021	104.76	105.58	104.25	104.94
08/10/2021	105.66	106.56	105.19	106.56
08/11/2021	108.75	109.03	107.13	108.17
08/12/2021	108.86	108.92	105.34	105.88
08/13/2021	106	106.26	103.63	104.03
08/16/2021	103.55	103.63	102.42	102.54
08/17/2021	100.68	100.9	99	99
08/18/2021	99.49	100.57	99.28	99.77
08/19/2021	99.12	100.07	99.1	99.22
08/20/2021	100	100.7	99.25	99.27
08/23/2021	99.89	100.17	99.62	100.17
08/24/2021	100.51	100.6	99.75	99.91
08/25/2021	99.99	100.83	99.77	100.32
08/26/2021	100.64	101.24	99.84	100.99
08/27/2021	100.85	101.58	100.45	101.54
08/30/2021	102	102.1	100	100.42
08/31/2021	100	100.63	99.61	100.12
09/01/2021	99.62	101	99.15	101
09/02/2021	101.5	102	100.41	101.37
09/03/2021	101.36	102	101.02	101.84
09/06/2021	101.31	102.16	100.63	102.16
09/07/2021	102	102.49	101.58	102.14
09/08/2021	101.58	103.3	101.52	102.92
09/09/2021	102.05	102.3	100.09	100.55
09/10/2021	101.92	101.99	100.68	101.09
09/13/2021	100.78	101.37	100.39	101.3
09/14/2021	100.9	101.96	100.11	101.58
09/15/2021	101.13	101.79	100.38	101.41
09/16/2021	101.99	102.85	101.61	102.85
09/17/2021	102.1	103.21	102.05	102.88
09/20/2021	101.79	102.23	100.78	100.81
09/21/2021	99.93	100.48	99.59	100.34
09/22/2021	99.73	100.48	99.51	99.64
09/23/2021	100.42	101.23	100.14	100.8
09/24/2021	101.5	101.76	100.8	101.7
09/27/2021	102.29	104.94	102	104.59
09/28/2021	105	105.94	103.88	104
09/29/2021	103.49	103.88	101.85	102.62
09/30/2021	104	104.46	103.33	104.33
10/01/2021	102	103.07	99.62	100.08
10/04/2021	102.76	105.63	102.47	105.16
10/05/2021	104.79	106.27	104.21	105.5
10/06/2021	104.6	104.69	102.39	103.42
10/07/2021	103.87	104	102.7	103.41
10/08/2021	103.7	104.45	102.93	104.45
10/11/2021	104.01	104.96	103.5	104.69
10/12/2021	103.65	105.2	103.65	104.89
10/13/2021	104.64	104.89	103.04	103.22
10/14/2021	103.41	103.44	101.91	101.91
10/15/2021	102.27	102.45	101.52	102.28
10/18/2021	102.55	104.15	102.55	103.94
10/19/2021	103.94	104.45	103.62	103.89
10/20/2021	104.36	105.18	104.15	105.03
10/21/2021	105.03	105.28	104.56	104.95
10/22/2021	104.51	104.97	103.93	104.88
10/25/2021	105	105.93	104.98	105.46
10/26/2021	105.55	106	104.98	105.1
10/27/2021	105.04	106.11	104.88	106.1
10/28/2021	105.99	106.86	105.57	106.86
10/29/2021	107	107.2	104.17	104.68
11/01/2021	105.68	106.4	104.75	106.29
11/02/2021	106.32	106.55	105.07	105.76
11/03/2021	106.52	107.26	106.13	107
11/04/2021	107.25	108.5	107.2	108.5
11/05/2021	108.5	109.95	108.49	109.71
11/08/2021	110	110.19	109.27	110.13
11/09/2021	109.85	109.85	108.73	108.81
11/10/2021	109	109.94	108.67	108.91
11/11/2021	109.01	109.18	106.43	107.17
11/12/2021	107.31	108.4	106.7	108.12
11/15/2021	108.03	108.11	107.4	108.01
11/16/2021	107.5	107.97	107.06	107.68
11/17/2021	103.3	103.3	98.63	98.99
11/18/2021	99	99.13	97.46	97.46
11/19/2021	97.73	98.71	97.5	97.81
11/22/2021	97.82	97.99	95.65	95.8
11/23/2021	96.15	97.36	96.15	96.82
11/24/2021	97.2	98.33	96.51	97.18
11/25/2021	96.87	97.06	95.67	95.77
11/26/2021	95.8	96.36	94.22	94.81
11/29/2021	93.37	94.58	92.7	93.78
11/30/2021	94.56	94.99	93.16	93.18
12/01/2021	92.6	94.04	92.38	93.88
12/02/2021	93	96.04	93	95.9
12/03/2021	96.51	96.93	95.64	96.61
12/06/2021	96.62	97.69	96.19	97.24
12/07/2021	98	98.23	96.76	97.63
12/08/2021	98.26	98.92	97.01	97.95
12/09/2021	98.12	98.57	97.53	98.16
12/10/2021	97.8	98.56	97.56	97.9
12/13/2021	98.3	99.28	97.74	98.03
12/14/2021	97.03	98.39	96.85	97.54
12/15/2021	97.38	98	96.51	96.93
12/16/2021	96.68	97.36	96.29	96.79
12/17/2021	97.17	99.48	97.05	99.12
12/20/2021	98.65	99.2	98.03	99.2
12/21/2021	99.54	100	99	99.59
12/22/2021	99.8	99.92	99.21	99.78
12/23/2021	100	100.59	99.76	100.11
12/24/2021	100.58	101.14	100.58	100.63
12/29/2021	101.42	102.37	101.37	101.9
12/30/2021	102	102.58	101.71	102.27
12/31/2021	102.27	102.67	101	101

Menu

Create your free account now!

CBA.AX: Commonwealth Bank of Australia Historical Data

2021 Historical Chart

Average

Low

High