Commonwealth Bank of Australia historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	107.80	108.39	107.61	108.15	98.260	1,727,766
2023-12-12	106.73	107.64	106.65	107.41	97.587	1,406,122
2023-12-11	106.67	107.46	106.64	106.94	97.160	1,395,078
2023-12-08	105.77	106.44	105.22	106.44	96.706	1,434,178
2023-12-07	105.98	106.54	105.70	106.27	96.552	1,747,083
2023-12-06	105.49	106.72	105.24	106.34	96.615	3,135,300
2023-12-05	104.99	104.99	104.41	104.71	95.134	1,417,376
2023-12-04	104.95	105.58	104.59	105.12	95.507	2,121,950
2023-12-01	104.65	104.66	103.75	104.19	94.662	1,781,950
2023-11-30	103.55	104.66	103.25	104.66	95.089	5,016,298
2023-11-29	103.79	104.05	103.20	103.33	93.880	1,277,217
2023-11-28	102.50	103.86	102.35	103.34	93.890	1,397,249
2023-11-27	104.02	104.02	102.61	102.61	93.226	1,288,697
2023-11-24	103.10	104.05	103.00	103.69	94.208	1,275,404
2023-11-23	103.54	103.79	102.82	102.96	93.544	2,421,800
2023-11-22	103.40	104.31	103.38	103.80	94.307	1,292,108
2023-11-21	103.52	103.86	103.25	103.70	94.217	1,970,123
2023-11-20	102.80	103.32	102.70	103.17	93.735	1,627,761
2023-11-17	102.38	102.69	101.87	102.47	93.099	2,729,262
2023-11-16	102.80	102.88	101.85	102.29	92.936	1,993,737
2023-11-15	103.30	103.64	101.92	102.15	92.808	3,169,156
2023-11-14	102.35	102.64	101.62	102.28	92.926	2,049,690
2023-11-13	101.23	101.84	100.87	101.31	92.045	1,472,779
2023-11-10	101.75	101.88	101.01	101.32	92.054	1,407,582
2023-11-09	101.30	103.00	101.10	102.11	92.772	3,152,761
2023-11-08	100.58	101.06	100.21	100.69	91.482	1,432,581
2023-11-07	100.63	100.64	99.490	100.01	90.864	1,806,507
2023-11-06	99.840	101.26	99.750	100.42	91.237	2,282,526
2023-11-03	99.600	99.990	99.200	99.930	90.791	2,507,791
2023-11-02	98.270	99.010	98.060	98.430	89.429	2,307,420
2023-11-01	96.900	96.970	96.300	96.870	88.011	2,162,550
2023-10-31	97.090	97.210	96.250	96.560	87.730	2,533,920
2023-10-30	96.720	96.785	96.150	96.220	87.421	2,033,713
2023-10-27	97.550	98.280	97.550	97.800	88.856	2,273,929
2023-10-26	96.990	97.250	96.400	97.000	88.129	2,289,128
2023-10-25	98.200	98.550	97.120	97.350	88.447	1,662,864
2023-10-24	98.380	98.640	98.020	98.070	89.101	1,686,722
2023-10-23	98.300	98.600	97.630	97.820	88.874	1,348,775
2023-10-20	99.090	99.780	98.320	98.750	89.719	2,641,664
2023-10-19	100.09	100.58	99.330	99.780	90.655	2,642,789
2023-10-18	101.18	101.74	101.00	101.42	92.145	1,652,838
2023-10-17	101.35	101.51	100.92	101.20	91.945	1,210,306
2023-10-16	100.50	100.83	100.25	100.67	91.464	1,448,174
2023-10-13	100.60	101.23	100.51	100.97	91.736	1,473,078
2023-10-12	101.17	102.22	100.61	101.60	92.309	2,162,969
2023-10-11	100.89	101.00	100.32	100.64	91.436	1,577,672
2023-10-10	100.99	101.19	100.29	100.70	91.491	2,252,750
2023-10-09	99.970	100.56	99.700	100.03	90.882	1,108,229
2023-10-06	99.050	100.66	98.900	100.04	90.891	2,408,410
2023-10-05	98.300	99.380	98.200	98.980	89.928	1,726,498
2023-10-04	99.000	99.140	97.600	98.090	89.120	2,543,630
2023-10-03	98.660	99.850	98.500	99.690	90.573	2,702,099
2023-10-02	99.360	99.970	98.910	99.850	90.719	1,131,578
2023-09-29	99.980	100.08	99.560	99.970	90.828	2,444,569
2023-09-28	100.49	100.74	99.560	99.950	90.810	1,422,062
2023-09-27	100.00	100.58	99.860	100.53	91.337	1,346,621
2023-09-26	99.700	100.37	99.260	100.08	90.928	1,292,290
2023-09-25	100.00	100.00	99.020	99.880	90.746	1,014,251
2023-09-22	98.500	100.06	98.100	100.06	90.909	3,396,755
2023-09-21	101.67	101.88	99.750	100.08	90.928	2,447,271

← NewerPage 13 of 22 · 1,265 trading daysOlder →

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.