Commonwealth Bank of Australia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 125.00 | 125.55 | 124.08 | 125.55 | 116.20 | 1,414,714 |
| 2024-06-06 | 124.50 | 125.97 | 124.21 | 124.85 | 115.56 | 2,636,640 |
| 2024-06-05 | 123.17 | 123.95 | 122.82 | 123.47 | 114.28 | 2,393,056 |
| 2024-06-04 | 121.15 | 122.49 | 121.05 | 122.46 | 113.34 | 2,233,217 |
| 2024-06-03 | 120.34 | 121.29 | 120.22 | 121.29 | 112.26 | 1,686,338 |
| 2024-05-31 | 118.80 | 119.54 | 118.53 | 119.54 | 110.64 | 3,510,828 |
| 2024-05-30 | 117.10 | 118.42 | 116.64 | 117.99 | 109.21 | 1,338,969 |
| 2024-05-29 | 119.38 | 119.49 | 117.89 | 118.34 | 109.53 | 1,768,394 |
| 2024-05-28 | 120.09 | 120.33 | 119.51 | 120.31 | 111.35 | 1,699,877 |
| 2024-05-27 | 119.73 | 120.33 | 119.73 | 120.10 | 111.16 | 1,111,552 |
| 2024-05-24 | 119.02 | 119.50 | 118.08 | 118.87 | 110.02 | 1,902,826 |
| 2024-05-23 | 120.72 | 121.00 | 120.23 | 120.73 | 111.74 | 1,595,049 |
| 2024-05-22 | 122.07 | 122.35 | 121.30 | 121.50 | 112.46 | 1,428,336 |
| 2024-05-21 | 121.69 | 121.79 | 120.92 | 121.79 | 112.72 | 1,557,576 |
| 2024-05-20 | 121.00 | 121.86 | 120.95 | 121.77 | 112.71 | 1,231,703 |
| 2024-05-17 | 121.50 | 121.79 | 120.34 | 121.04 | 112.03 | 3,747,916 |
| 2024-05-16 | 121.00 | 122.55 | 120.20 | 122.26 | 113.16 | 3,212,284 |
| 2024-05-15 | 119.50 | 120.07 | 119.28 | 119.93 | 111.00 | 1,820,801 |
| 2024-05-14 | 118.70 | 119.33 | 118.54 | 119.33 | 110.45 | 1,500,344 |
| 2024-05-13 | 117.54 | 119.12 | 117.06 | 119.12 | 110.25 | 1,751,999 |
| 2024-05-10 | 117.71 | 118.35 | 117.25 | 117.54 | 108.79 | 1,483,110 |
| 2024-05-09 | 119.70 | 119.70 | 117.09 | 117.09 | 108.37 | 1,838,458 |
| 2024-05-08 | 119.50 | 119.90 | 118.46 | 119.74 | 110.83 | 2,104,415 |
| 2024-05-07 | 117.57 | 119.00 | 116.89 | 119.00 | 110.14 | 2,718,495 |
| 2024-05-06 | 116.01 | 116.59 | 115.78 | 116.59 | 107.91 | 1,503,067 |
| 2024-05-03 | 115.76 | 115.76 | 114.74 | 115.23 | 106.65 | 1,800,802 |
| 2024-05-02 | 114.69 | 115.84 | 114.02 | 115.00 | 106.44 | 1,617,735 |
| 2024-05-01 | 113.60 | 114.11 | 113.00 | 113.92 | 105.44 | 1,187,570 |
| 2024-04-30 | 113.65 | 114.54 | 113.42 | 114.54 | 106.01 | 1,315,376 |
| 2024-04-29 | 114.00 | 114.20 | 113.66 | 113.84 | 105.37 | 1,374,832 |
| 2024-04-26 | 114.45 | 114.56 | 112.77 | 112.99 | 104.58 | 1,672,386 |
| 2024-04-24 | 115.50 | 115.85 | 115.00 | 115.00 | 106.44 | 1,600,191 |
| 2024-04-23 | 114.00 | 114.58 | 113.70 | 114.58 | 106.05 | 1,197,831 |
| 2024-04-22 | 113.09 | 113.68 | 112.39 | 112.88 | 104.48 | 1,946,178 |
| 2024-04-19 | 111.65 | 112.51 | 109.94 | 111.86 | 103.53 | 3,489,190 |
| 2024-04-18 | 111.73 | 113.16 | 111.73 | 112.73 | 104.34 | 1,590,709 |
| 2024-04-17 | 112.16 | 112.80 | 111.94 | 111.94 | 103.61 | 1,405,392 |
| 2024-04-16 | 113.58 | 113.74 | 111.63 | 112.20 | 103.85 | 3,226,640 |
| 2024-04-15 | 115.20 | 115.30 | 114.30 | 114.64 | 106.11 | 2,434,316 |
| 2024-04-12 | 116.37 | 116.69 | 116.01 | 116.24 | 107.59 | 1,381,123 |
| 2024-04-11 | 116.34 | 116.99 | 116.10 | 116.81 | 108.12 | 1,787,099 |
| 2024-04-10 | 119.15 | 119.21 | 117.98 | 118.21 | 109.41 | 1,720,573 |
| 2024-04-09 | 118.72 | 119.15 | 118.48 | 119.15 | 110.28 | 1,013,230 |
| 2024-04-08 | 118.78 | 119.02 | 117.70 | 118.19 | 109.39 | 1,171,497 |
| 2024-04-05 | 117.07 | 118.17 | 116.63 | 118.04 | 109.25 | 1,387,617 |
| 2024-04-04 | 118.60 | 119.07 | 117.97 | 118.35 | 109.54 | 1,282,364 |
| 2024-04-03 | 119.63 | 119.93 | 117.64 | 117.81 | 109.04 | 2,016,061 |
| 2024-04-02 | 119.40 | 120.60 | 119.30 | 120.07 | 111.13 | 2,314,881 |
| 2024-03-28 | 120.56 | 120.56 | 119.40 | 120.34 | 111.38 | 2,679,602 |
| 2024-03-27 | 118.77 | 120.19 | 118.51 | 120.00 | 111.07 | 2,340,622 |
| 2024-03-26 | 118.90 | 119.49 | 118.57 | 118.60 | 109.77 | 1,676,353 |
| 2024-03-25 | 118.25 | 118.99 | 117.49 | 118.79 | 109.95 | 1,974,708 |
| 2024-03-22 | 118.30 | 118.35 | 116.56 | 117.48 | 108.74 | 3,825,604 |
| 2024-03-21 | 117.10 | 118.05 | 116.54 | 118.00 | 109.22 | 3,579,903 |
| 2024-03-20 | 116.30 | 116.87 | 115.65 | 115.65 | 107.04 | 2,011,037 |
| 2024-03-19 | 116.43 | 116.44 | 115.33 | 115.78 | 107.16 | 1,817,662 |
| 2024-03-18 | 115.40 | 116.56 | 115.27 | 116.46 | 107.79 | 1,471,598 |
| 2024-03-15 | 115.00 | 115.54 | 114.00 | 115.54 | 106.94 | 5,370,902 |
| 2024-03-14 | 117.54 | 117.56 | 115.34 | 116.22 | 107.57 | 1,972,503 |
| 2024-03-13 | 118.01 | 118.22 | 116.82 | 117.55 | 108.80 | 1,749,751 |
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.