Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Commonwealth Bank of Australia (CBA.AX)

Compare
161.25
+1.93
+(1.21%)
At close: April 17 at 4:10:21 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025159.72161.25159.05161.25161.251,964,171
Apr 16, 2025158.08160.00157.79159.32159.322,008,112
Apr 15, 2025157.89160.47157.39158.04158.041,866,228
Apr 14, 2025155.39157.63154.90157.29157.291,938,840
Apr 11, 2025150.75155.50149.28154.68154.684,265,891
Apr 10, 2025157.02157.44153.45154.53154.532,783,794
Apr 9, 2025145.01150.22145.01149.14149.142,725,662
Apr 8, 2025146.52148.46144.23148.46148.463,194,841
Apr 7, 2025144.08146.81140.21144.41144.413,802,825
Apr 4, 2025153.69156.20153.26154.00154.003,504,025
Apr 3, 2025151.82156.37151.51156.37156.372,343,479
Apr 2, 2025154.54154.84153.22154.82154.822,165,184
Apr 1, 2025151.01153.23150.41153.23153.232,083,216
Mar 31, 2025149.50151.10147.94150.93150.932,709,628
Mar 28, 2025149.60150.43148.61150.43150.431,796,660
Mar 27, 2025149.23150.04148.38150.04150.041,722,640
Mar 26, 2025149.90151.17149.39150.23150.232,043,159
Mar 25, 2025148.45149.77147.90148.63148.631,599,602
Mar 24, 2025146.75147.85146.29147.63147.631,308,316
Mar 21, 2025145.70146.95145.20145.60145.606,482,426
Mar 20, 2025143.91146.00143.68145.93145.933,402,826
Mar 19, 2025142.89144.47142.54142.77142.771,612,901
Mar 18, 2025145.39146.50143.54144.20144.201,552,183
Mar 17, 2025143.89144.66143.29144.66144.661,734,195
Mar 14, 2025142.57144.03141.41142.36142.362,741,381
Mar 13, 2025145.01145.57143.67144.00144.002,669,521
Mar 12, 2025145.75145.84142.98144.80144.802,922,633
Mar 11, 2025145.69148.13144.40146.92146.922,523,185
Mar 10, 2025149.20149.58147.41148.14148.141,456,710
Mar 7, 2025150.88150.96147.22148.50148.502,627,604
Mar 6, 2025156.44156.88153.59153.59153.592,374,229
Mar 5, 2025156.36156.98154.40156.39156.391,730,411
Mar 4, 2025157.32157.76155.68157.76157.761,467,357
Mar 3, 2025158.40158.40155.29157.13157.131,846,285
Feb 28, 2025155.90157.68154.66156.74156.745,342,538
Feb 27, 2025155.90156.29154.80156.29156.291,580,374
Feb 26, 2025154.50156.60153.45156.26156.261,504,902
Feb 25, 2025155.94156.46152.99154.27154.271,762,476
Feb 24, 2025149.90156.23148.98156.23156.232,875,480
Feb 21, 2025156.00156.12151.42151.73151.733,845,525
Feb 20, 2025159.04159.37155.73155.73155.732,747,437
Feb 19, 2025 2.25 Dividend
Feb 19, 2025158.75160.73156.59158.94158.943,262,757
Feb 18, 2025165.00165.45162.20162.60160.352,577,577
Feb 17, 2025164.99165.14162.02164.97162.691,976,104
Feb 14, 2025167.92167.92165.00165.44163.152,390,053
Feb 13, 2025165.77167.61164.61166.72164.411,843,099
Feb 12, 2025161.24165.98159.81165.98163.682,199,814
Feb 11, 2025162.02163.03161.61162.16159.921,530,120
Feb 10, 2025160.91162.84160.33162.83160.581,431,527
Feb 7, 2025161.64162.98161.13162.67160.421,676,158
Feb 6, 2025159.98162.64159.82162.64160.392,051,681
Feb 5, 2025158.31159.07157.65158.57156.381,594,857
Feb 4, 2025159.60159.69157.70157.70155.521,174,484
Feb 3, 2025156.50159.29156.17158.13155.941,299,935
Jan 31, 2025160.61161.43159.84160.56158.342,896,059
Jan 30, 2025159.35160.61158.82160.61158.391,206,445
Jan 29, 2025160.68160.78159.09159.09156.891,318,566
Jan 28, 2025159.67160.37159.18159.28157.081,619,685
Jan 24, 2025158.70159.46158.50158.65156.451,821,566
Jan 23, 2025157.97158.00156.40157.85155.671,088,333
Jan 22, 2025157.25158.45156.70157.75155.571,263,536
Jan 21, 2025155.00157.96154.73156.20154.041,191,280
Jan 20, 2025154.69155.48153.35155.06152.91887,899
Jan 17, 2025155.15155.60153.39153.90151.773,930,360
Jan 16, 2025154.30155.80153.88155.75153.592,662,759
Jan 15, 2025154.33154.33151.27151.27149.181,189,652
Jan 14, 2025154.36154.50151.00151.96149.861,203,687
Jan 13, 2025153.63154.42151.24152.76150.651,493,414
Jan 10, 2025159.50159.80155.57156.05153.891,887,834
Jan 9, 2025158.13159.29157.97158.79156.591,243,612
Jan 8, 2025156.50161.70155.84159.75157.542,260,821
Jan 7, 2025156.50157.66155.97157.11154.941,035,090
Jan 6, 2025156.00156.76155.24156.02153.861,032,059
Jan 3, 2025154.53155.65153.60155.03152.88888,021
Jan 2, 2025153.25153.98152.50153.57151.44878,386
Dec 31, 2024154.09154.43153.25153.25151.13853,239
Dec 30, 2024155.42155.73154.07155.08152.93817,557
Dec 27, 2024155.65156.21154.72156.21154.051,175,643
Dec 24, 2024154.38155.47153.87155.12152.97679,055
Dec 23, 2024151.99154.68151.51154.68152.541,324,530
Dec 20, 2024155.57155.73150.26150.26148.187,340,421
Dec 19, 2024157.00157.45155.50155.99153.833,458,022
Dec 18, 2024161.10161.37159.03159.73157.521,827,986
Dec 17, 2024158.61161.29158.00161.13158.902,381,043
Dec 16, 2024158.30158.93157.63158.64156.441,709,323
Dec 13, 2024157.00158.28156.30158.21156.021,347,793
Dec 12, 2024157.69158.53157.12157.52155.341,065,886
Dec 11, 2024157.92158.12156.41157.52155.341,478,648
Dec 10, 2024158.30158.35155.45157.63155.452,413,796
Dec 9, 2024157.00159.38155.92159.38157.171,679,852
Dec 6, 2024158.68158.98157.06157.06154.891,645,382
Dec 5, 2024158.25158.40157.68157.99155.801,357,790
Dec 4, 2024156.78157.32156.14156.93154.761,233,214
Dec 3, 2024158.51159.19157.78157.78155.601,926,463
Dec 2, 2024159.50159.50157.58158.19156.001,160,349
Nov 29, 2024157.00158.58156.51158.58156.392,141,565
Nov 28, 2024158.53159.45158.04158.58156.391,379,244
Nov 27, 2024156.00157.80155.90157.57155.391,932,684
Nov 26, 2024160.00160.00154.10154.46152.322,006,021
Nov 25, 2024160.00160.27158.34160.14157.923,945,712
Nov 22, 2024157.01159.16156.64159.03156.833,988,790
Nov 21, 2024156.67157.05154.88156.24154.081,859,501
Nov 20, 2024155.61156.89155.14156.38154.221,749,644
Nov 19, 2024153.00157.28152.42155.61153.462,361,297
Nov 18, 2024153.38153.89152.05153.02150.902,012,422
Nov 15, 2024154.00154.95152.53155.13152.982,493,400
Nov 14, 2024150.89152.84150.43152.84150.731,822,727
Nov 13, 2024148.05149.62147.65149.62147.551,812,592
Nov 12, 2024150.60150.85148.75150.25148.171,574,831
Nov 11, 2024149.30150.35148.86149.79147.722,056,899
Nov 8, 2024148.41149.73147.41149.32147.251,953,987
Nov 7, 2024145.99147.26143.90147.26145.221,775,473
Nov 6, 2024144.50145.60144.32145.46143.451,384,689
Nov 5, 2024144.35144.40142.80143.85141.861,165,546
Nov 4, 2024142.89144.44141.03144.35142.351,396,336
Nov 1, 2024141.65142.22140.40142.09140.121,495,906
Oct 31, 2024142.23143.65141.65142.75140.772,175,927
Oct 30, 2024144.00144.00141.80142.93140.951,231,647
Oct 29, 2024143.40144.48142.99144.17142.181,941,541
Oct 28, 2024144.00144.12142.23142.86140.881,013,407
Oct 25, 2024143.77144.17142.83144.02142.031,271,615
Oct 24, 2024141.76144.00141.36143.43141.451,337,219
Oct 23, 2024140.66141.93140.57141.78139.82741,238
Oct 22, 2024143.11143.92141.01141.23139.281,577,016
Oct 21, 2024143.50144.45143.10144.45142.451,753,172
Oct 18, 2024141.90142.85141.46142.85140.873,075,255
Oct 17, 2024141.30142.00140.35142.00140.043,271,793
Oct 16, 2024138.90140.27138.40139.80137.871,708,261
Oct 15, 2024138.41139.69137.95139.29137.361,849,572
Oct 14, 2024136.90137.20136.03136.82134.931,020,864
Oct 11, 2024135.88136.07134.88135.64133.761,423,248
Oct 10, 2024136.66136.95135.82136.19134.311,622,621
Oct 9, 2024136.48136.57135.60135.63133.751,218,703
Oct 8, 2024134.37136.03133.51134.97133.101,587,040
Oct 7, 2024133.82135.08133.13134.77132.91934,904
Oct 4, 2024133.10133.50132.52132.74130.901,502,412
Oct 3, 2024135.40135.40134.25134.61132.751,851,459
Oct 2, 2024132.16134.19132.10134.19132.332,344,849
Oct 1, 2024135.00135.00132.68133.34131.491,744,679
Sep 30, 2024134.50136.11134.32135.39133.523,416,736
Sep 27, 2024134.30134.50133.00134.16132.302,154,557
Sep 26, 2024135.99136.49133.42134.35132.492,993,957
Sep 25, 2024138.00138.44134.50134.89133.023,752,515
Sep 24, 2024142.51142.89138.06138.06136.153,339,377
Sep 23, 2024143.55143.79142.31142.39140.421,459,099
Sep 20, 2024144.50144.83143.57144.50142.506,443,818
Sep 19, 2024144.50145.00143.18144.02142.033,443,075
Sep 18, 2024142.65143.75142.36143.32141.341,505,418
Sep 17, 2024144.00144.00143.03143.04141.061,556,054
Sep 16, 2024142.05143.12141.85142.99141.011,751,879
Sep 13, 2024143.40143.58140.94141.65139.691,991,893
Sep 12, 2024141.96143.07141.66142.96140.981,811,911
Sep 11, 2024143.40143.49140.79141.05139.102,649,391
Sep 10, 2024144.06145.24143.19143.77141.782,029,126
Sep 9, 2024140.87143.00140.50142.95140.971,988,596
Sep 6, 2024141.78144.25141.40143.47141.482,666,532
Sep 5, 2024140.63141.85140.34141.35139.391,585,378
Sep 4, 2024141.50141.57139.04139.94138.002,211,376
Sep 3, 2024141.64143.38141.45143.38141.401,892,624
Sep 2, 2024139.35141.87138.67141.77139.811,751,323
Aug 30, 2024139.45139.88139.00139.50137.574,322,628
Aug 29, 2024138.35139.33138.03138.80136.882,115,830
Aug 28, 2024136.95138.57136.20138.57136.652,608,279
Aug 27, 2024138.34138.49136.80137.43135.532,163,558
Aug 26, 2024137.51139.29137.18138.81136.891,888,745
Aug 23, 2024136.40136.80135.85136.80134.911,738,992
Aug 22, 2024136.95136.99135.98136.46134.571,565,951
Aug 21, 2024 2.5 Dividend
Aug 21, 2024138.22138.37135.65136.03134.153,533,301
Aug 20, 2024140.25141.34139.02139.60135.201,651,316
Aug 19, 2024137.72139.25137.37139.25134.861,937,287
Aug 16, 2024137.04138.13136.54138.13133.784,427,410
Aug 15, 2024134.00136.09133.94134.90130.652,248,327
Aug 14, 2024134.50134.59132.71134.21129.981,734,568
Aug 13, 2024130.43132.52130.23132.52128.351,465,262
Aug 12, 2024130.70131.04130.15130.53126.42886,756
Aug 9, 2024130.00130.23128.88129.55125.471,941,651
Aug 8, 2024127.35129.11126.96129.11125.041,663,083
Aug 7, 2024126.88128.21126.73127.34123.331,843,515
Aug 6, 2024125.50128.42125.50127.69123.672,570,052
Aug 5, 2024130.60130.78124.89124.89120.963,591,234
Aug 2, 2024133.50134.25131.66132.46128.293,839,143
Aug 1, 2024138.21138.24136.27136.27131.981,586,163
Jul 31, 2024136.34137.53135.60137.49133.162,235,562
Jul 30, 2024133.51135.95133.29135.95131.671,937,077
Jul 29, 2024133.83134.90133.80134.90130.651,391,737
Jul 26, 2024133.36133.46132.53133.14128.951,901,929
Jul 25, 2024131.35132.60131.20132.60128.421,796,200
Jul 24, 2024132.60133.10132.27132.78128.601,130,255
Jul 23, 2024132.59133.31132.10133.14128.951,351,942
Jul 22, 2024130.51131.68130.18131.68127.531,192,662
Jul 19, 2024130.86131.63130.40131.63127.484,022,762
Jul 18, 2024133.24134.00131.91132.66128.482,061,262
Jul 17, 2024132.50134.25132.00133.50129.291,919,380
Jul 16, 2024132.43133.08132.02132.44128.271,732,649
Jul 15, 2024132.75133.30131.90132.69128.511,364,623
Jul 12, 2024130.80131.84129.89131.66127.511,965,561
Jul 11, 2024130.17130.30129.30129.92125.831,598,054
Jul 10, 2024128.00128.54127.26128.54124.491,246,766
Jul 9, 2024127.50128.97126.98128.69124.641,781,761
Jul 8, 2024126.90127.17126.09126.47122.491,027,669
Jul 5, 2024127.58127.85126.65127.10123.101,084,617
Jul 4, 2024126.51127.86126.19127.86123.831,394,064
Jul 3, 2024126.23126.44124.80125.38121.431,441,307
Jul 2, 2024125.80126.20125.40125.66121.701,457,744
Jul 1, 2024126.44126.53125.43126.20122.221,585,105
Jun 28, 2024127.00127.61126.27127.38123.372,190,551
Jun 27, 2024125.00126.20124.35126.20122.222,021,794
Jun 26, 2024127.64128.09126.64126.90122.901,900,389
Jun 25, 2024128.11128.68127.51128.63124.582,092,832
Jun 24, 2024127.60127.99126.80126.80122.811,767,854
Jun 21, 2024128.00128.25125.90127.68123.667,145,883
Jun 20, 2024126.65127.84126.53127.75123.733,548,847
Jun 19, 2024127.79127.88126.77126.94122.942,012,104
Jun 18, 2024126.58127.99126.20127.98123.952,236,320
Jun 17, 2024124.99125.60124.76125.49121.541,531,082
Jun 14, 2024125.36125.60124.85125.31121.361,597,350
Jun 13, 2024125.33125.69124.90125.48121.532,582,193
Jun 12, 2024124.35124.60123.40124.10120.191,809,137
Jun 11, 2024124.05125.03123.72124.93120.992,514,626
Jun 7, 2024125.00125.55124.08125.55121.601,414,714
Jun 6, 2024124.50125.97124.21124.85120.922,636,419
Jun 5, 2024123.17123.95122.82123.47119.582,389,848
Jun 4, 2024121.15122.49121.05122.46118.602,230,997
Jun 3, 2024120.34121.29120.22121.29117.471,686,338
May 31, 2024118.80119.54118.53119.54115.773,397,759
May 30, 2024117.10118.42116.64117.99114.271,327,847
May 29, 2024119.38119.49117.89118.34114.611,768,394
May 28, 2024120.09120.33119.51120.31116.521,699,877
May 27, 2024119.73120.33119.73120.10116.321,111,552
May 24, 2024119.02119.50118.08118.87115.131,902,826
May 23, 2024120.72121.00120.23120.73116.931,535,204
May 22, 2024122.07122.35121.30121.50117.671,428,336
May 21, 2024121.69121.79120.92121.79117.951,554,701
May 20, 2024121.00121.86120.95121.77117.931,224,873
May 17, 2024121.50121.79120.34121.04117.233,747,916
May 16, 2024121.00122.55120.20122.26118.413,208,604
May 15, 2024119.50120.07119.28119.93116.151,820,801
May 14, 2024118.70119.33118.54119.33115.571,472,592
May 13, 2024117.54119.12117.06119.12115.371,751,999
May 10, 2024117.71118.35117.25117.54113.841,483,110
May 9, 2024119.70119.70117.09117.09113.401,837,558
May 8, 2024119.50119.90118.46119.74115.972,104,415
May 7, 2024117.57119.00116.89119.00115.252,692,665
May 6, 2024116.01116.59115.78116.59112.921,426,516
May 3, 2024115.76115.76114.74115.23111.601,212,181
May 2, 2024114.69115.84114.02115.00111.381,545,052
May 1, 2024113.60114.11113.00113.92110.331,092,138
Apr 30, 2024113.65114.54113.42114.54110.931,315,376
Apr 29, 2024114.00114.20113.66113.84110.251,374,832
Apr 26, 2024114.45114.56112.77112.99109.431,672,386
Apr 24, 2024115.50115.85115.00115.00111.381,600,191
Apr 23, 2024114.00114.58113.70114.58110.971,197,831
Apr 22, 2024113.09113.68112.39112.88109.321,916,178
Apr 19, 2024111.65112.51109.94111.86108.343,479,032
Apr 18, 2024111.73113.16111.73112.73109.181,583,905
Apr 17, 2024112.16112.80111.94111.94108.411,405,392

Related Tickers

NAB.AX National Australia Bank Limited
33.99
-0.38%
 
ANZ.AX ANZ Group Holdings Limited
28.04
+0.43%
 
WBC.AX Westpac Banking Corporation
31.15
-0.22%
 
8316.T Sumitomo Mitsui Financial Group, Inc.
3,230.00
+0.59%
 
0005.HK HSBC HOLDINGS
80.800
+1.57%
 
8306.T Mitsubishi UFJ Financial Group, Inc.
1,685.50
+0.33%
 
0939.HK CCB
6.670
+1.83%
 
HSBA.L HSBC Holdings plc
789.00
+0.17%
 
1398.HK ICBC
5.350
+1.52%
 
HSBC HSBC Holdings plc
52.50
+1.00%