CBA.AX: Commonwealth Bank of Australia Historical Data

2023 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 101.5533

CLOSE 101.5582

Low

LOW 93.05

High

HIGH 112.37

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	103.73	103.9	100.21	101.05
01/04/2023	101.5	103.29	101.06	103.14
01/05/2023	103.56	104.7	103.21	103.32
01/06/2023	102.88	103.57	102.52	103.18
01/09/2023	103.88	104.29	103.27	103.32
01/10/2023	102.81	104.05	102.6	103.32
01/11/2023	103.7	103.88	103	103.53
01/12/2023	104.3	105.35	103.79	105.18
01/13/2023	105.65	107.06	105.59	106.5
01/16/2023	106.69	107.59	106.33	107.35
01/17/2023	107.3	107.95	107.08	107.44
01/18/2023	107.56	108	106.87	107.65
01/19/2023	108.23	108.83	107.23	108.74
01/20/2023	108.7	109.15	108.38	108.66
01/23/2023	109	109.11	108.4	108.61
01/24/2023	108.4	108.54	107.35	108.05
01/25/2023	108.01	109.2	107.79	108.83
01/27/2023	109.5	109.95	108.95	109.85
01/30/2023	109.7	110.1	109.59	109.76
01/31/2023	109.86	110.45	109.62	110.06
02/01/2023	110.49	110.81	109.6	110.15
02/02/2023	110.55	110.55	109.73	109.73
02/03/2023	109.9	111.43	109.8	111.15
02/06/2023	111.2	111.38	110.39	110.75
02/07/2023	110.86	111.04	109.95	110.3
02/08/2023	110.4	110.69	110.15	110.32
02/09/2023	110.21	110.6	109.59	110.21
02/10/2023	109.85	110.19	109.56	109.95
02/13/2023	109.86	109.9	109.03	109.3
02/14/2023	110.31	110.4	109.09	109.25
02/15/2023	104.11	106.15	102.08	103
02/16/2023	102.36	103.31	101.37	101.5
02/17/2023	101.2	102.57	100.65	100.97
02/20/2023	101	102.39	100.98	102.23
02/21/2023	102.03	102.21	101.2	101.52
02/22/2023	98.7	100.15	98.46	99.2
02/23/2023	99.46	100.58	99.46	99.9
02/24/2023	99.79	101.29	99.71	101.22
02/27/2023	101.1	101.75	100.73	101.39
02/28/2023	101.22	101.71	100.46	100.69
03/01/2023	99.95	100.37	99.05	99.05
03/02/2023	99.26	99.6	97.07	97.07
03/03/2023	97.3	98.11	97.19	97.75
03/06/2023	98.19	99.23	98.1	98.6
03/07/2023	98.85	99.25	98.15	98.9
03/08/2023	98.35	98.94	97.83	98.41
03/09/2023	98.81	99.25	98.42	98.72
03/10/2023	96.81	97.11	95.23	95.51
03/13/2023	96	96.65	94.88	95.12
03/14/2023	93.14	95.28	93.05	95.28
03/15/2023	96.2	96.97	94.64	95.4
03/16/2023	94	96.15	93.35	95.3
03/17/2023	96.23	96.63	95.34	96.45
03/20/2023	95.2	97.13	95.06	96.08
03/21/2023	96.9	97.52	96.25	96.52
03/22/2023	97.9	98.76	97.14	97.14
03/23/2023	96.77	97.4	96.45	97.03
03/24/2023	96.04	96.79	95.35	95.84
03/27/2023	96.42	96.5	95.04	95.07
03/28/2023	95.6	96.58	95.5	96.06
03/29/2023	95.31	96.34	94.85	96.34
03/30/2023	97.56	97.95	97.01	97.75
03/31/2023	98.35	98.78	97.91	98.32
04/03/2023	98.59	100	98.55	99.27
04/04/2023	99.75	99.86	98.5	98.98
04/05/2023	98.69	99.59	98.67	99.06
04/06/2023	99.4	99.48	98.32	99.01
04/11/2023	99.71	100.1	99.43	99.76
04/12/2023	100.35	100.36	98.68	99.23
04/13/2023	99.24	99.49	98.2	98.22
04/14/2023	98.22	99.28	98.2	99.11
04/17/2023	100	100.48	99.57	99.74
04/18/2023	99.12	99.62	99.12	99.4
04/19/2023	99.38	99.67	99.07	99.37
04/20/2023	99.96	101.31	99.75	100.92
04/21/2023	100.5	100.61	98.7	99.8
04/24/2023	100.45	100.78	100.04	100.11
04/26/2023	100	100.3	99.22	99.89
04/27/2023	99.96	100	98.79	99.1
04/28/2023	99.58	100.24	99.17	99.36
05/01/2023	99.96	100.6	99.58	100.44
05/02/2023	100.79	100.95	99.61	100.1
05/03/2023	98.8	98.89	97.93	98.29
05/04/2023	95.94	97.24	94.82	95.76
05/05/2023	95.6	96.48	94.37	96.13
05/08/2023	97	97.54	96.31	97.12
05/09/2023	96.6	97.78	95.45	97.34
05/10/2023	96.94	97.85	96.69	97.85
05/11/2023	98.83	98.86	97.89	98.35
05/12/2023	98.85	99.18	98.36	98.96
05/15/2023	98.53	98.75	98.17	98.5
05/16/2023	98.3	98.94	97.59	97.59
05/17/2023	97.11	97.3	96.01	97.14
05/18/2023	98.37	98.42	97.76	98
05/19/2023	98.8	99.87	98.67	99.8
05/22/2023	99.69	99.8	98.6	98.9
05/23/2023	98.9	99.93	98.68	99.44
05/24/2023	99.2	99.98	98.84	99.93
05/25/2023	99.4	99.67	97.7	97.72
05/26/2023	97.8	98.68	97.79	98.16
05/29/2023	99.36	99.69	98.85	99.57
05/30/2023	99.2	99.7	98.73	99.18
05/31/2023	98.89	99	96.78	96.78
06/01/2023	96.52	97.62	96.3	96.8
06/02/2023	97.2	97.59	96.26	96.91
06/05/2023	97.56	98.01	97.22	97.5
06/06/2023	96.88	97.19	96.4	96.56
06/07/2023	96.75	97	95.69	95.69
06/08/2023	95.61	95.98	95.32	95.89
06/09/2023	95.74	96.12	95.6	95.8
06/13/2023	95.98	96.6	95.9	96.52
06/14/2023	97	97.55	96.6	97.37
06/15/2023	97.65	98.25	97.41	97.99
06/16/2023	98.3	99.35	98.06	99.35
06/19/2023	99.66	100.82	99.45	100.51
06/20/2023	100.8	101.97	100.36	101.62
06/21/2023	102.2	102.49	101.59	101.68
06/22/2023	101.51	101.59	99.97	100.08
06/23/2023	99.6	99.8	98	98.51
06/26/2023	98.38	98.5	97.49	97.93
06/27/2023	98.55	99.27	98.43	98.43
06/28/2023	98.7	99.94	98.63	99.54
06/29/2023	99.9	100.69	99.8	100.07
06/30/2023	100.16	100.3	99.56	100.27
07/03/2023	100.3	100.97	99.78	100.94
07/04/2023	101.05	102.4	100.42	102.28
07/05/2023	102.11	102.39	101.4	101.78
07/06/2023	101.06	101.46	100.13	100.43
07/07/2023	99.23	99.42	98.41	98.73
07/10/2023	99.14	99.47	98.32	98.52
07/11/2023	98.97	99.62	98.73	99.62
07/12/2023	100.01	100.15	99.15	99.15
07/13/2023	100.14	100.86	99.71	100.62
07/14/2023	100.88	101.59	100.59	101.33
07/17/2023	101.45	101.91	101.2	101.87
07/18/2023	102.3	103.1	102.11	102.57
07/19/2023	103.84	104.65	103.24	104.65
07/20/2023	105.5	106.23	104.7	105.25
07/21/2023	104.85	105.07	104.17	104.55
07/24/2023	105.3	105.3	104.33	104.43
07/25/2023	104.4	104.4	103.51	104.2
07/26/2023	103.93	105.77	103.67	105
07/27/2023	105.4	107.09	105.3	106.53
07/28/2023	105.51	106.09	104.82	105.5
07/31/2023	105.76	105.98	104.93	105.71
08/01/2023	105.22	106.2	104.84	105.85
08/02/2023	105.23	105.35	103.09	103.46
08/03/2023	102.96	103.34	102.06	102.46
08/04/2023	102.7	103.15	101.7	101.87
08/07/2023	102.09	102.22	101.49	101.85
08/08/2023	102.4	102.58	101.93	102.21
08/09/2023	104.81	105.22	103.55	104.85
08/10/2023	103.82	104.69	103.12	104.47
08/11/2023	104.31	105	104.02	104.4
08/14/2023	103.63	104.13	103.41	103.7
08/15/2023	104	104.19	103.35	103.51
08/16/2023	100.02	100.48	99.48	99.79
08/17/2023	99.9	99.9	98.67	99.65
08/18/2023	99.21	99.46	98.55	99.05
08/21/2023	98.92	99.58	98.32	98.45
08/22/2023	98.09	98.67	97.69	98.67
08/23/2023	98.2	99.84	98	99.45
08/24/2023	100.1	100.84	99.6	100.61
08/25/2023	100.24	100.27	99.37	99.57
08/28/2023	99.8	100.81	99.74	100.78
08/29/2023	101.39	101.45	100.48	101.03
08/30/2023	101.63	102.47	101.5	101.84
08/31/2023	101.83	102.45	101.61	102.18
09/01/2023	101.7	102	101.2	101.35
09/04/2023	101.69	102.27	101.57	102.01
09/05/2023	102.1	102.29	101.75	102.22
09/06/2023	102.75	103.18	101.3	101.51
09/07/2023	101	101.38	100.31	100.9
09/08/2023	101.23	101.47	100.15	100.81
09/11/2023	100.8	102.18	100.55	102.04
09/12/2023	102.4	102.59	101.12	102.11
09/13/2023	102.15	102.15	101.01	101.7
09/14/2023	101.17	102.46	101.15	102.13
09/15/2023	103	103.57	102.68	103.16
09/18/2023	102.6	102.8	101.93	102.63
09/19/2023	102.32	102.39	101.44	102.13
09/20/2023	102.27	102.49	101.44	101.84
09/21/2023	101.67	101.88	99.75	100.08
09/22/2023	98.5	100.06	98.1	100.06
09/25/2023	100	100	99.02	99.88
09/26/2023	99.7	100.37	99.26	100.08
09/27/2023	100	100.58	99.86	100.53
09/28/2023	100.49	100.74	99.56	99.95
09/29/2023	99.98	100.08	99.56	99.97
10/02/2023	99.36	99.97	98.91	99.85
10/03/2023	98.66	99.85	98.5	99.69
10/04/2023	99	99.14	97.6	98.09
10/05/2023	98.3	99.38	98.2	98.98
10/06/2023	99.05	100.66	98.9	100.04
10/09/2023	99.97	100.56	99.7	100.03
10/10/2023	100.99	101.19	100.29	100.7
10/11/2023	100.89	101	100.32	100.64
10/12/2023	101.17	102.22	100.61	101.6
10/13/2023	100.6	101.23	100.51	100.97
10/16/2023	100.5	100.83	100.25	100.67
10/17/2023	101.35	101.51	100.92	101.2
10/18/2023	101.18	101.74	101	101.42
10/19/2023	100.09	100.58	99.33	99.78
10/20/2023	99.09	99.78	98.32	98.75
10/23/2023	98.3	98.6	97.63	97.82
10/24/2023	98.38	98.64	98.02	98.07
10/25/2023	98.2	98.55	97.12	97.35
10/26/2023	96.99	97.25	96.4	97
10/27/2023	97.55	98.28	97.55	97.8
10/30/2023	96.72	96.79	96.15	96.22
10/31/2023	97.09	97.21	96.25	96.56
11/01/2023	96.9	96.97	96.3	96.87
11/02/2023	98.27	99.01	98.06	98.43
11/03/2023	99.6	99.99	99.2	99.93
11/06/2023	99.84	101.26	99.75	100.42
11/07/2023	100.63	100.64	99.49	100.01
11/08/2023	100.58	101.06	100.21	100.69
11/09/2023	101.3	103	101.1	102.11
11/10/2023	101.75	101.88	101.01	101.32
11/13/2023	101.23	101.84	100.87	101.31
11/14/2023	102.35	102.64	101.62	102.28
11/15/2023	103.3	103.64	101.92	102.15
11/16/2023	102.8	102.88	101.85	102.29
11/17/2023	102.38	102.69	101.87	102.47
11/20/2023	102.8	103.32	102.7	103.17
11/21/2023	103.52	103.86	103.25	103.7
11/22/2023	103.4	104.31	103.38	103.8
11/23/2023	103.54	103.79	102.82	102.96
11/24/2023	103.1	104.05	103	103.69
11/27/2023	104.02	104.02	102.61	102.61
11/28/2023	102.5	103.86	102.35	103.34
11/29/2023	103.79	104.05	103.2	103.33
11/30/2023	103.55	104.66	103.25	104.66
12/01/2023	104.65	104.66	103.75	104.19
12/04/2023	104.95	105.58	104.59	105.12
12/05/2023	104.99	104.99	104.41	104.71
12/06/2023	105.49	106.72	105.24	106.34
12/07/2023	105.98	106.54	105.7	106.27
12/08/2023	105.77	106.44	105.22	106.44
12/11/2023	106.67	107.46	106.64	106.94
12/12/2023	106.73	107.64	106.65	107.41
12/13/2023	107.8	108.39	107.61	108.15
12/14/2023	108.92	109.52	108.63	109.52
12/15/2023	110	110.5	109.52	110.07
12/18/2023	109.5	110.13	109.14	110
12/19/2023	110.35	110.89	109.65	110.6
12/20/2023	110.8	111.15	110.65	110.97
12/21/2023	110.73	110.86	110.01	110.56
12/22/2023	110.19	110.83	110.16	110.5
12/27/2023	111.12	111.85	110.76	111.19
12/28/2023	111.81	112.29	111.56	112.29
12/29/2023	112.15	112.37	111.43	111.8

Menu

Create your free account now!

CBA.AX: Commonwealth Bank of Australia Historical Data

2023 Historical Chart

Average

Low

High