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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 165.2152
CLOSE 165.3366

Low

LOW 140.21

High

HIGH 192
DATEOPENHIGHLOWCLOSE
01/02/2025153.25153.98152.5153.57
01/03/2025154.53155.66153.6155.03
01/06/2025156156.76155.24156.02
01/07/2025156.5157.66155.97157.11
01/08/2025156.5161.7155.84159.75
01/09/2025158.13159.29157.97158.79
01/10/2025159.5159.8155.57156.05
01/13/2025153.63154.42151.24152.76
01/14/2025154.36154.5151151.96
01/15/2025154.33154.33151.27151.27
01/16/2025154.3155.8153.88155.75
01/17/2025155.15155.6153.39153.9
01/20/2025154.69155.48153.35155.06
01/21/2025155157.96154.73156.2
01/22/2025157.25158.45156.7157.75
01/23/2025157.97158156.4157.85
01/24/2025158.7159.46158.5158.65
01/28/2025159.67160.37159.18159.28
01/29/2025160.68160.78159.09159.09
01/30/2025159.35160.61158.82160.61
01/31/2025160.61161.43159.84160.56
02/03/2025156.5159.29156.17158.13
02/04/2025159.6159.69157.7157.7
02/05/2025158.31159.07157.65158.57
02/06/2025159.98162.64159.82162.64
02/07/2025161.64162.98161.13162.67
02/10/2025160.91162.84160.33162.83
02/11/2025162.02163.03161.61162.16
02/12/2025161.24165.98159.81165.98
02/13/2025165.77167.61164.61166.72
02/14/2025167.92167.92165165.44
02/17/2025164.99165.14162.02164.97
02/18/2025165165.45162.2162.6
02/19/2025158.75160.73156.59158.94
02/20/2025159.04159.37155.73155.73
02/21/2025156156.12151.42151.73
02/24/2025149.9156.23148.98156.23
02/25/2025155.94156.46152.99154.27
02/26/2025154.5156.6153.45156.26
02/27/2025155.9156.29154.8156.29
02/28/2025155.9157.68154.66156.74
03/03/2025158.4158.4155.29157.13
03/04/2025157.32157.76155.69157.76
03/05/2025156.36156.98154.4156.39
03/06/2025156.44156.88153.59153.59
03/07/2025150.88150.96147.22148.5
03/10/2025149.2149.58147.41148.14
03/11/2025145.69148.13144.4146.92
03/12/2025145.75145.84142.98144.8
03/13/2025145.01145.57143.67144
03/14/2025142.57144.03141.41142.36
03/17/2025143.89144.66143.29144.66
03/18/2025145.39146.5143.54144.2
03/19/2025142.89144.47142.54142.77
03/20/2025143.91146143.68145.93
03/21/2025145.7146.95145.2145.6
03/24/2025146.75147.85146.29147.63
03/25/2025148.45149.77147.9148.63
03/26/2025149.9151.17149.39150.23
03/27/2025149.23150.04148.38150.04
03/28/2025149.6150.43148.61150.43
03/30/2025149.5151.1147.94150.93
03/31/2025149.5151.1147.94150.93
04/01/2025151.01153.23150.41153.23
04/02/2025154.54154.84153.22154.82
04/03/2025151.82156.37151.51156.37
04/04/2025153.69156.2153.26154
04/07/2025144.08146.81140.21144.41
04/08/2025146.52148.46144.23148.46
04/09/2025145.01150.22145.01149.14
04/10/2025157.02157.44153.45154.53
04/11/2025150.75155.5149.28154.68
04/14/2025155.39157.63154.9157.29
04/15/2025157.89160.47157.39158.04
04/16/2025158.08160157.79159.32
04/17/2025159.72161.25159.05161.25
04/18/2025159.72161.25159.05161.25
04/22/2025159.8168159.31168
04/23/2025168.42168.7163.77163.77
04/24/2025165.02165.98163.4164.72
04/25/2025165.02165.98163.4164.72
04/28/2025166.52166.54162.5162.85
04/29/2025162.75163.95162.47162.98
04/30/2025163.67166.6163.25166.6
05/01/2025166.57168.28165.94167.25
05/02/2025167.63169.75167.52169.66
05/05/2025169.28169.49165.47166.93
05/06/2025166.08167165.65166.74
05/07/2025167.1168.12165.96165.96
05/08/2025164.9166164.1165.51
05/09/2025165.59167.64165.09167.04
05/12/2025168.3168.81166.99167.18
05/13/2025167.59168165.25166.14
05/14/2025167.27167.81166.35167.5
05/15/2025168.97169.74166.62169.74
05/16/2025172.71172.92168.78169.66
05/19/2025169.66171.64169.49171.36
05/20/2025173173.54171.32172.43
05/21/2025173.1176.46172.77174.98
05/22/2025173.48173.94171.98172.72
05/23/2025172.72174.75172.29173.84
05/26/2025173.5174.12172.65173.88
05/27/2025174.4175.5173.38175.34
05/28/2025175.94176.64173.79173.79
05/29/2025174.49175.27172.57174.44
05/30/2025174.25176.46173.96175.95
06/02/2025175.9176.42175.2176.42
06/03/2025177.82178.64176.72178.64
06/04/2025179.04181.39178.3181.1
06/05/2025181.2182179.61181.34
06/06/2025180.7181179179.9
06/10/2025180182.25178.55182
06/11/2025182.65183.19181.11181.4
06/12/2025182.01182.8180.53180.53
06/13/2025180.53181.48178.82179.35
06/16/2025178.5179.68178.23179.41
06/17/2025179179.49178.02179.14
06/18/2025178.92181.3178.3180.18
06/19/2025180.88183.31180.16182.85
06/20/2025182.51183180.13182.53
06/23/2025182184.41180.83184.35
06/24/2025185.19188.6184.95188.13
06/25/2025189.84192189.02191.4
06/26/2025190.49191.88190.26190.71
06/27/2025190.5191.06185.36185.36
06/30/2025185.36186.83183.41184.75
07/01/2025184.21184.31181.4182.58
07/02/2025183183.85180.51183.67
07/03/2025182.41182.41179.58179.69
07/04/2025179.51180.49176.44178
07/07/2025177.57179.02176.98177.81
07/08/2025177.08179.9176.84179.28
07/09/2025178.3180177.03178.9
07/10/2025179.48181.59179180.37
07/11/2025180.57180.74178.41179.42
07/14/2025179.1180.32178.12178.72
07/15/2025179.5180.4178.85179.76
07/16/2025178178.8177.17177.57
07/17/2025178.5180.8178180.8
07/18/2025180.48183.47180182.46
07/21/2025181.5181.6176.9177.87
07/22/2025177.89177.99171.55172.42
07/23/2025172.59173.85170.67173.3
07/24/2025173.97174.74172.26173.47
07/25/2025173.4173.61170.97172.87
07/28/2025172.5174.9171.6174.9
07/29/2025173.88174.64172.53174.29
07/30/2025173.97177.6173.25176.99
07/31/2025177.11178.19176.11177.91
08/01/2025176176.86174.62175.06
08/04/2025174174.93173.43174.93
08/05/2025175.68177.64175.06177.34
08/06/2025177.6179.86177.45179.08
08/07/2025179.3179.54177.63178.13
08/08/2025176.93177.98176.2176.61
08/11/2025177.1178.6176.65178.6
08/12/2025178.6180178.06178.8
08/13/2025176.88177.7167.43169.12
08/14/2025167.12168.97166.55167.21
08/15/2025166.75168.73165.24168.17
08/18/2025168.33170.31168.12170.19
08/19/2025171.2171.83170.22171.05
08/20/2025169.01174.14168.96172.4
08/21/2025174.23174.4172.03173.8
08/22/2025173.67174.5172.5172.84
08/25/2025173.95174.1169.3170.3
08/26/2025170.3171.76168.8169.08
08/27/2025170.24171.49169.28169.83
08/28/2025170.37173.35170.16173.35
08/29/2025172.06172.78170.3170.3
09/01/2025170.58171.59168.08168.95
09/02/2025168.75171.7168.67170.46
09/03/2025169169.28164.3164.55
09/04/2025166.05168.22165.01168
09/05/2025169.27169.6167.25168.14
09/08/2025168168.24166.59168.24
09/09/2025168.24168.24165.38166.08
09/10/2025167169.17166.91168.54
09/11/2025168.59168.59166.82167.77
09/12/2025167.41170167.36169.97
09/14/2025168.69168.69168.67168.67
09/15/2025168.69168.98167.74168.9
09/16/2025169.1169.13167.78168.33
09/17/2025168.42169.17167.9168.15
09/18/2025167.7168.35164.33164.33
09/19/2025166.52166.95165.43166.17
09/22/2025166.45167.4164.93165.57
09/23/2025166168.68164.96166.87
09/24/2025165.95166.8163.19164.53
09/25/2025163.69164.88162.54163.74
09/26/2025164.14165.21163.19164.88
09/29/2025165169.38164.76168.43
09/30/2025167.15168.23165.81166.9
10/01/2025166.52167.84165.13167.06
10/02/2025167.64170.95167.4169.82
10/03/2025168.75171168.5170.38
10/05/2025170.94171.37170.8171.27
10/06/2025170.94171.86169.31169.96
10/07/2025168.82170.1167.55169.34
10/08/2025169.25170.63169.04169.42
10/09/2025168.77169.18167.22167.31
10/10/2025167.67169.2167.35168.34
10/13/2025167.8168.33164.84165.19
10/14/2025164.9165161.82164.4
10/15/2025166.32167.7165.51166.78
10/16/2025169.22170.95167.07168.1
10/17/2025167.5168.96167.25168.32
10/20/2025168.53172.73167.51172.7
10/21/2025173174.36171.87173.56
10/22/2025173.49174.88173.4174.15
10/23/2025172.8173.35170.22171.66
10/24/2025171.78172.4170.02170.37
10/26/2025171.34172.8170.87171.67
10/27/2025171.34172.8170.87171.67
10/28/2025173.61175.86173.6174.02
10/29/2025174.04174.8169.88170.4
10/30/2025169.23172.04169.16170.53
10/31/2025171.91173.74171.17171.64
11/02/2025170.95175.64170.16175.54
11/03/2025170.95175.64170.16175.54
11/04/2025174175.37172.42174.11
11/05/2025175.5177.36174.26176.35
11/06/2025177.3179.15176.73178.57
11/07/2025177177.79175.55175.91
11/09/2025175.9176.03174.88174.92
11/10/2025175.5176.18174.7174.92
11/11/2025174.6174.84163.39163.4
11/12/2025163.5164.12158.38158.38
11/13/2025158.32160.34158.07160.19
11/14/2025157.78158.08155.91157.3
11/17/2025156.88158.38154.63155.79
11/18/2025154154152.16153.22
11/19/2025152.1152.71150.48151.3
11/20/2025151.8153.89151.63153
11/21/2025152153.72150.92153.06
11/24/2025153.5156153.49154.96
11/25/2025154.96154.96152.37153.14
11/26/2025154.5154.93153.14153.52
11/27/2025153.04155.4153154.24
11/28/2025153.57154.1152.07152.51
12/01/2025152.2153.27151.53151.64
12/02/2025151.6153.08151.56152.24
12/03/2025151.9153.38151.84152.05
12/04/2025152.09153.22150.38153.22
12/05/2025151.65154.54151.6154.21
12/08/2025152.7155.42152.7155.42
12/09/2025155.3155.3153.5154.53
12/10/2025154.29154.92153.24153.82
12/11/2025153.2154152.63152.74
12/12/2025153.49156.38153.02155.96
12/15/2025154.1155.43154155.08
12/16/2025156.77157.51154.22155.13
12/17/2025152.94154.78152.76153.86
12/18/2025154155153.11155
12/19/2025155.97157.75155.52157.75
12/22/2025158159.68157.24158.26
12/23/2025158.55161.8158.55161.73
12/24/2025161.33161.5160.33161.39
12/29/2025161.31162.24160.49160.49
12/30/2025162.25163.1161.09161.29
12/31/2025161.29161.65159.68160.57