Commonwealth Bank of Australia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 139.35 | 141.87 | 138.67 | 141.77 | 133.61 | 1,918,778 |
| 2024-08-30 | 139.45 | 139.88 | 139.00 | 139.50 | 131.47 | 4,471,077 |
| 2024-08-29 | 138.35 | 139.33 | 138.03 | 138.80 | 130.81 | 2,115,830 |
| 2024-08-28 | 136.95 | 138.57 | 136.20 | 138.57 | 130.59 | 2,608,279 |
| 2024-08-27 | 138.34 | 138.49 | 136.80 | 137.43 | 129.52 | 2,163,558 |
| 2024-08-26 | 137.51 | 139.29 | 137.18 | 138.81 | 130.82 | 1,888,745 |
| 2024-08-23 | 136.40 | 136.80 | 135.85 | 136.80 | 128.93 | 1,745,817 |
| 2024-08-22 | 136.95 | 136.99 | 135.98 | 136.46 | 128.61 | 1,565,951 |
| 2024-08-21 | 138.22 | 138.37 | 135.65 | 136.03 | 128.20 | 3,623,240 |
| 2024-08-20 | 140.25 | 141.34 | 139.03 | 139.60 | 129.21 | 1,651,316 |
| 2024-08-19 | 137.72 | 139.25 | 137.37 | 139.25 | 128.88 | 1,937,287 |
| 2024-08-16 | 137.04 | 138.13 | 136.54 | 138.13 | 127.85 | 4,487,867 |
| 2024-08-15 | 134.00 | 136.09 | 133.94 | 134.90 | 124.86 | 2,248,327 |
| 2024-08-14 | 134.50 | 134.59 | 132.71 | 134.21 | 124.22 | 1,734,568 |
| 2024-08-13 | 130.43 | 132.52 | 130.23 | 132.52 | 122.66 | 1,466,798 |
| 2024-08-12 | 130.70 | 131.04 | 130.15 | 130.53 | 120.81 | 886,756 |
| 2024-08-09 | 130.00 | 130.23 | 128.88 | 129.55 | 119.91 | 1,941,651 |
| 2024-08-08 | 127.35 | 129.11 | 126.96 | 129.11 | 119.50 | 1,664,806 |
| 2024-08-07 | 126.88 | 128.21 | 126.73 | 127.34 | 117.86 | 1,843,515 |
| 2024-08-06 | 125.50 | 128.42 | 125.50 | 127.69 | 118.19 | 2,570,052 |
| 2024-08-05 | 130.60 | 130.78 | 124.89 | 124.89 | 115.59 | 3,665,974 |
| 2024-08-02 | 133.50 | 134.25 | 131.66 | 132.46 | 122.60 | 3,856,423 |
| 2024-08-01 | 138.21 | 138.24 | 136.27 | 136.27 | 126.13 | 1,628,154 |
| 2024-07-31 | 136.34 | 137.53 | 135.60 | 137.49 | 127.26 | 2,239,782 |
| 2024-07-30 | 133.51 | 135.95 | 133.29 | 135.95 | 125.83 | 1,937,077 |
| 2024-07-29 | 133.83 | 134.90 | 133.80 | 134.90 | 124.86 | 1,418,165 |
| 2024-07-26 | 133.36 | 133.46 | 132.53 | 133.14 | 123.23 | 1,901,929 |
| 2024-07-25 | 131.35 | 132.60 | 131.20 | 132.60 | 122.73 | 1,916,200 |
| 2024-07-24 | 132.60 | 133.10 | 132.27 | 132.78 | 122.90 | 1,175,867 |
| 2024-07-23 | 132.59 | 133.31 | 132.10 | 133.14 | 123.23 | 1,351,942 |
| 2024-07-22 | 130.51 | 131.68 | 130.18 | 131.68 | 121.88 | 1,233,216 |
| 2024-07-19 | 130.86 | 131.63 | 130.40 | 131.63 | 121.83 | 4,022,762 |
| 2024-07-18 | 133.24 | 134.00 | 131.91 | 132.66 | 122.79 | 2,073,779 |
| 2024-07-17 | 132.50 | 134.25 | 132.00 | 133.50 | 123.56 | 1,983,965 |
| 2024-07-16 | 132.43 | 133.08 | 132.02 | 132.44 | 122.58 | 1,732,649 |
| 2024-07-15 | 132.75 | 133.30 | 131.90 | 132.69 | 122.81 | 1,364,623 |
| 2024-07-12 | 130.80 | 131.84 | 129.89 | 131.66 | 121.86 | 1,977,025 |
| 2024-07-11 | 130.17 | 130.30 | 129.30 | 129.92 | 120.25 | 1,598,054 |
| 2024-07-10 | 128.00 | 128.54 | 127.26 | 128.54 | 118.97 | 1,257,112 |
| 2024-07-09 | 127.50 | 128.97 | 126.98 | 128.69 | 119.11 | 1,784,311 |
| 2024-07-08 | 126.90 | 127.17 | 126.09 | 126.47 | 117.06 | 1,027,669 |
| 2024-07-05 | 127.58 | 127.85 | 126.65 | 127.10 | 117.64 | 1,104,669 |
| 2024-07-04 | 126.51 | 127.86 | 126.19 | 127.86 | 118.34 | 1,394,064 |
| 2024-07-03 | 126.23 | 126.44 | 124.80 | 125.38 | 116.05 | 1,441,307 |
| 2024-07-02 | 125.80 | 126.20 | 125.40 | 125.66 | 116.31 | 1,534,926 |
| 2024-07-01 | 126.44 | 126.53 | 125.43 | 126.20 | 116.81 | 1,608,121 |
| 2024-06-28 | 127.00 | 127.61 | 126.27 | 127.38 | 117.90 | 2,303,383 |
| 2024-06-27 | 125.00 | 126.20 | 124.35 | 126.20 | 116.81 | 2,119,011 |
| 2024-06-26 | 127.64 | 128.09 | 126.64 | 126.90 | 117.45 | 1,908,027 |
| 2024-06-25 | 128.11 | 128.68 | 127.51 | 128.63 | 119.06 | 2,092,832 |
| 2024-06-24 | 127.60 | 127.99 | 126.80 | 126.80 | 117.36 | 1,774,664 |
| 2024-06-21 | 128.00 | 128.25 | 125.90 | 127.68 | 118.18 | 7,188,308 |
| 2024-06-20 | 126.65 | 127.84 | 126.53 | 127.75 | 118.24 | 3,551,199 |
| 2024-06-19 | 127.79 | 127.88 | 126.77 | 126.94 | 117.49 | 2,137,151 |
| 2024-06-18 | 126.58 | 127.99 | 126.20 | 127.98 | 118.45 | 2,256,695 |
| 2024-06-17 | 124.99 | 125.60 | 124.76 | 125.49 | 116.15 | 1,535,986 |
| 2024-06-14 | 125.36 | 125.60 | 124.85 | 125.31 | 115.98 | 1,642,962 |
| 2024-06-13 | 125.33 | 125.69 | 124.90 | 125.48 | 116.14 | 2,611,093 |
| 2024-06-12 | 124.35 | 124.60 | 123.40 | 124.10 | 114.86 | 2,115,977 |
| 2024-06-11 | 124.05 | 125.03 | 123.72 | 124.93 | 115.63 | 2,514,626 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 2.7000 AUD |
| 2026-02-18 | 2.3500 AUD |
| 2025-08-20 | 2.6000 AUD |
| 2025-02-19 | 2.2500 AUD |
| 2024-08-21 | 2.5000 AUD |
| 2024-02-21 | 2.1500 AUD |
| 2023-08-16 | 2.4000 AUD |
| 2023-02-22 | 2.1000 AUD |
| 2022-08-17 | 2.1000 AUD |
| 2022-02-16 | 1.7500 AUD |
| 2021-08-17 | 2.0000 AUD |
| 2021-02-16 | 1.5000 AUD |
| 2020-08-19 | 0.9800 AUD |
| 2020-02-19 | 2.0000 AUD |
| 2019-08-14 | 2.3100 AUD |
| 2019-02-13 | 2.0000 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.