Commonwealth Bank of Australia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 119.02 | 120.08 | 117.51 | 117.74 | 108.98 | 1,912,342 |
| 2024-03-11 | 119.99 | 120.23 | 117.93 | 118.13 | 109.34 | 1,771,965 |
| 2024-03-08 | 119.54 | 121.54 | 119.02 | 121.45 | 112.41 | 3,693,739 |
| 2024-03-07 | 118.50 | 119.37 | 118.39 | 119.25 | 110.37 | 2,404,787 |
| 2024-03-06 | 117.00 | 118.41 | 116.68 | 118.31 | 109.50 | 1,499,396 |
| 2024-03-05 | 118.60 | 118.70 | 116.77 | 116.94 | 108.24 | 1,985,735 |
| 2024-03-04 | 117.55 | 118.55 | 117.36 | 118.12 | 109.33 | 1,657,258 |
| 2024-03-01 | 116.75 | 117.36 | 116.20 | 117.36 | 108.62 | 1,547,236 |
| 2024-02-29 | 116.18 | 116.76 | 115.23 | 116.41 | 107.75 | 4,036,090 |
| 2024-02-28 | 117.25 | 117.30 | 115.67 | 115.96 | 107.33 | 1,605,950 |
| 2024-02-27 | 116.20 | 117.12 | 115.54 | 117.12 | 108.40 | 2,199,043 |
| 2024-02-26 | 115.32 | 115.99 | 115.07 | 115.92 | 107.29 | 1,623,264 |
| 2024-02-23 | 115.33 | 115.88 | 114.57 | 114.83 | 106.28 | 1,576,082 |
| 2024-02-22 | 115.00 | 115.00 | 113.31 | 114.45 | 105.93 | 1,691,941 |
| 2024-02-21 | 114.31 | 115.96 | 114.10 | 114.62 | 106.09 | 3,281,940 |
| 2024-02-20 | 117.40 | 117.80 | 116.06 | 116.95 | 106.25 | 1,772,794 |
| 2024-02-19 | 115.86 | 117.29 | 115.62 | 117.13 | 106.42 | 1,386,827 |
| 2024-02-16 | 115.75 | 116.28 | 114.78 | 116.28 | 105.65 | 3,844,462 |
| 2024-02-15 | 113.50 | 115.17 | 113.26 | 114.16 | 103.72 | 2,315,896 |
| 2024-02-14 | 113.16 | 114.07 | 111.56 | 114.07 | 103.64 | 2,740,465 |
| 2024-02-13 | 117.26 | 117.75 | 116.00 | 116.00 | 105.39 | 1,758,908 |
| 2024-02-12 | 116.50 | 116.78 | 115.55 | 115.73 | 105.15 | 1,005,660 |
| 2024-02-09 | 116.27 | 116.75 | 116.01 | 116.24 | 105.61 | 2,086,972 |
| 2024-02-08 | 115.14 | 116.00 | 114.44 | 115.87 | 105.27 | 1,366,549 |
| 2024-02-07 | 114.92 | 115.64 | 114.22 | 114.55 | 104.07 | 1,737,069 |
| 2024-02-06 | 115.32 | 115.64 | 114.15 | 114.37 | 103.91 | 1,997,385 |
| 2024-02-05 | 115.02 | 115.48 | 113.97 | 115.48 | 104.92 | 1,142,496 |
| 2024-02-02 | 114.81 | 116.12 | 114.43 | 115.81 | 105.22 | 2,545,023 |
| 2024-02-01 | 116.65 | 116.80 | 114.10 | 114.10 | 103.67 | 2,593,915 |
| 2024-01-31 | 116.00 | 118.24 | 115.21 | 117.53 | 106.78 | 4,128,431 |
| 2024-01-30 | 116.12 | 116.94 | 115.77 | 116.05 | 105.44 | 1,982,285 |
| 2024-01-29 | 116.00 | 116.00 | 115.00 | 115.92 | 105.32 | 2,017,654 |
| 2024-01-25 | 115.00 | 115.14 | 114.00 | 114.86 | 104.36 | 1,967,920 |
| 2024-01-24 | 116.00 | 116.00 | 114.53 | 114.70 | 104.21 | 1,509,853 |
| 2024-01-23 | 114.90 | 115.98 | 114.71 | 115.66 | 105.08 | 2,197,384 |
| 2024-01-22 | 114.00 | 114.85 | 113.55 | 114.80 | 104.30 | 2,353,571 |
| 2024-01-19 | 113.12 | 113.90 | 112.71 | 113.28 | 102.92 | 4,107,588 |
| 2024-01-18 | 111.37 | 112.91 | 111.37 | 112.48 | 102.19 | 2,131,509 |
| 2024-01-17 | 112.82 | 112.99 | 111.71 | 112.33 | 102.06 | 2,189,913 |
| 2024-01-16 | 113.50 | 113.66 | 112.80 | 113.00 | 102.67 | 1,896,379 |
| 2024-01-15 | 113.50 | 114.00 | 113.15 | 113.66 | 103.27 | 1,062,194 |
| 2024-01-12 | 113.00 | 113.80 | 112.80 | 113.63 | 103.24 | 1,678,657 |
| 2024-01-11 | 112.50 | 113.66 | 112.24 | 113.60 | 103.21 | 1,667,803 |
| 2024-01-10 | 112.97 | 113.30 | 112.04 | 112.04 | 101.79 | 1,415,900 |
| 2024-01-09 | 113.28 | 113.30 | 112.64 | 113.02 | 102.68 | 1,510,571 |
| 2024-01-08 | 112.76 | 113.22 | 111.87 | 111.98 | 101.74 | 1,784,232 |
| 2024-01-05 | 112.00 | 113.24 | 111.90 | 112.99 | 102.66 | 1,502,441 |
| 2024-01-04 | 112.30 | 112.33 | 110.94 | 111.49 | 101.29 | 1,380,616 |
| 2024-01-03 | 112.60 | 112.98 | 112.02 | 112.13 | 101.88 | 1,207,784 |
| 2024-01-02 | 111.85 | 113.61 | 111.79 | 113.61 | 103.22 | 1,628,690 |
| 2023-12-29 | 112.15 | 112.37 | 111.43 | 111.80 | 101.58 | 2,170,375 |
| 2023-12-28 | 111.81 | 112.29 | 111.56 | 112.29 | 102.02 | 1,735,707 |
| 2023-12-27 | 111.12 | 111.85 | 110.76 | 111.19 | 101.02 | 1,017,160 |
| 2023-12-22 | 110.19 | 110.83 | 110.16 | 110.50 | 100.39 | 3,097,447 |
| 2023-12-21 | 110.73 | 110.86 | 110.01 | 110.56 | 100.45 | 2,830,850 |
| 2023-12-20 | 110.80 | 111.15 | 110.65 | 110.97 | 100.82 | 2,090,455 |
| 2023-12-19 | 110.35 | 110.89 | 109.65 | 110.60 | 100.49 | 1,966,065 |
| 2023-12-18 | 109.50 | 110.13 | 109.14 | 110.00 | 99.940 | 1,300,270 |
| 2023-12-15 | 110.00 | 110.50 | 109.52 | 110.07 | 100.00 | 7,159,356 |
| 2023-12-14 | 108.92 | 109.52 | 108.63 | 109.52 | 99.504 | 2,593,767 |
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.