Commonwealth Bank of Australia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	102.27	102.49	101.44	101.84	92.527	2,498,953
2023-09-19	102.32	102.39	101.44	102.13	92.790	1,806,193
2023-09-18	102.60	102.80	101.93	102.63	93.244	886,664
2023-09-15	103.00	103.57	102.68	103.16	93.726	4,199,986
2023-09-14	101.17	102.46	101.15	102.13	92.790	2,242,700
2023-09-13	102.15	102.15	101.01	101.70	92.400	1,281,734
2023-09-12	102.40	102.59	101.12	102.11	92.772	1,303,827
2023-09-11	100.80	102.18	100.55	102.04	92.708	1,707,461
2023-09-08	101.23	101.47	100.15	100.81	91.591	1,271,405
2023-09-07	101.00	101.38	100.31	100.90	91.673	1,721,897
2023-09-06	102.75	103.18	101.30	101.51	92.227	2,000,414
2023-09-05	102.10	102.29	101.75	102.22	92.872	1,274,211
2023-09-04	101.69	102.27	101.57	102.01	92.681	1,425,483
2023-09-01	101.70	102.00	101.20	101.35	92.082	1,596,631
2023-08-31	101.83	102.45	101.61	102.18	92.836	3,576,801
2023-08-30	101.63	102.47	101.50	101.84	92.527	1,810,483
2023-08-29	101.39	101.45	100.48	101.03	91.791	1,519,428
2023-08-28	99.800	100.81	99.740	100.78	91.564	1,652,565
2023-08-25	100.24	100.27	99.370	99.570	90.464	2,301,999
2023-08-24	100.10	100.84	99.600	100.61	91.409	2,630,712
2023-08-23	98.200	99.840	98.000	99.450	90.355	3,375,196
2023-08-22	98.090	98.670	97.690	98.670	89.647	3,070,402
2023-08-21	98.920	99.580	98.320	98.450	89.447	2,651,338
2023-08-18	99.210	99.460	98.550	99.050	89.992	2,430,138
2023-08-17	99.900	99.900	98.670	99.650	90.537	3,049,916
2023-08-16	100.02	100.48	99.480	99.790	90.664	4,423,573
2023-08-15	104.00	104.19	103.35	103.51	91.863	1,631,886
2023-08-14	103.63	104.13	103.41	103.70	92.032	2,624,230
2023-08-11	104.31	105.00	104.02	104.40	92.653	1,734,661
2023-08-10	103.82	104.69	103.12	104.47	92.715	2,461,857
2023-08-09	104.81	105.22	103.55	104.85	93.053	2,635,786
2023-08-08	102.40	102.58	101.93	102.21	90.710	3,241,229
2023-08-07	102.09	102.22	101.49	101.85	90.390	2,771,020
2023-08-04	102.70	103.15	101.70	101.87	90.408	2,687,798
2023-08-03	102.96	103.34	102.06	102.46	90.932	2,890,772
2023-08-02	105.23	105.35	103.09	103.46	91.819	2,074,443
2023-08-01	105.22	106.20	104.84	105.85	93.940	1,440,788
2023-07-31	105.76	105.98	104.93	105.71	93.816	1,265,049
2023-07-28	105.51	106.09	104.82	105.50	93.630	1,880,770
2023-07-27	105.40	107.09	105.30	106.53	94.544	2,544,987
2023-07-26	103.93	105.77	103.67	105.00	93.186	1,631,244
2023-07-25	104.40	104.40	103.51	104.20	92.476	1,520,910
2023-07-24	105.30	105.30	104.33	104.43	92.680	1,554,919
2023-07-21	104.85	105.07	104.17	104.55	92.786	3,354,092
2023-07-20	105.50	106.23	104.70	105.25	93.408	3,465,003
2023-07-19	103.84	104.65	103.24	104.65	92.875	3,567,951
2023-07-18	102.30	103.10	102.11	102.57	91.029	2,084,918
2023-07-17	101.45	101.91	101.20	101.87	90.408	1,608,226
2023-07-14	100.88	101.59	100.59	101.33	89.929	2,083,622
2023-07-13	100.14	100.86	99.710	100.62	89.299	3,171,603
2023-07-12	100.01	100.15	99.150	99.150	87.994	1,765,254
2023-07-11	98.970	99.620	98.730	99.620	88.411	1,793,004
2023-07-10	99.140	99.470	98.320	98.520	87.435	1,152,141
2023-07-07	99.230	99.420	98.410	98.730	87.621	2,017,705
2023-07-06	101.06	101.46	100.13	100.43	89.130	2,182,248
2023-07-05	102.11	102.39	101.40	101.78	90.328	2,156,097
2023-07-04	101.05	102.40	100.42	102.28	90.772	2,188,463
2023-07-03	100.30	100.97	99.780	100.94	89.583	2,147,940
2023-06-30	100.16	100.30	99.555	100.27	88.988	2,603,014
2023-06-29	99.900	100.69	99.800	100.07	88.811	1,593,529

← NewerPage 14 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.