Commonwealth Bank of Australia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	98.700	99.940	98.630	99.540	88.340	2,391,541
2023-06-27	98.550	99.270	98.430	98.430	87.355	2,139,922
2023-06-26	98.380	98.500	97.490	97.930	86.911	2,559,460
2023-06-23	99.600	99.800	98.000	98.510	87.426	2,750,925
2023-06-22	101.51	101.59	99.970	100.08	88.819	2,313,609
2023-06-21	102.20	102.49	101.59	101.68	90.239	2,594,424
2023-06-20	100.80	101.97	100.36	101.62	90.186	2,698,905
2023-06-19	99.660	100.82	99.450	100.51	89.201	2,771,173
2023-06-16	98.300	99.350	98.060	99.350	88.172	6,702,838
2023-06-15	97.650	98.250	97.410	97.990	86.965	2,837,488
2023-06-14	97.000	97.550	96.600	97.370	86.414	2,971,378
2023-06-13	95.980	96.600	95.900	96.520	85.660	1,973,419
2023-06-09	95.740	96.120	95.600	95.800	85.021	1,579,114
2023-06-08	95.610	95.980	95.320	95.890	85.101	2,346,149
2023-06-07	96.750	97.000	95.690	95.690	84.923	2,178,339
2023-06-06	96.880	97.190	96.400	96.560	85.695	2,041,599
2023-06-05	97.560	98.010	97.220	97.500	86.530	2,085,675
2023-06-02	97.200	97.590	96.260	96.910	86.006	2,569,521
2023-06-01	96.520	97.620	96.300	96.800	85.908	2,109,961
2023-05-31	98.890	99.000	96.780	96.780	85.891	12,128,740
2023-05-30	99.200	99.700	98.730	99.180	88.021	1,617,947
2023-05-29	99.360	99.690	98.850	99.570	88.367	1,530,222
2023-05-26	97.800	98.680	97.790	98.160	87.115	1,923,403
2023-05-25	99.400	99.670	97.695	97.720	86.725	2,862,243
2023-05-24	99.200	99.980	98.840	99.930	88.686	1,818,274
2023-05-23	98.900	99.930	98.680	99.440	88.251	2,886,469
2023-05-22	99.690	99.800	98.600	98.900	87.772	1,376,062
2023-05-19	98.800	99.870	98.670	99.800	88.571	3,056,096
2023-05-18	98.370	98.420	97.760	98.000	86.973	2,118,783
2023-05-17	97.110	97.300	96.010	97.140	86.210	2,147,154
2023-05-16	98.300	98.940	97.590	97.590	86.610	2,441,266
2023-05-15	98.530	98.750	98.170	98.500	87.417	1,288,706
2023-05-12	98.850	99.180	98.360	98.960	87.825	1,916,311
2023-05-11	98.830	98.860	97.885	98.350	87.284	2,072,546
2023-05-10	96.940	97.850	96.690	97.850	86.840	2,373,018
2023-05-09	96.600	97.780	95.450	97.340	86.388	2,406,124
2023-05-08	97.000	97.540	96.310	97.120	86.192	2,193,033
2023-05-05	95.600	96.480	94.370	96.130	85.314	2,799,731
2023-05-04	95.940	97.240	94.820	95.760	84.985	2,992,222
2023-05-03	98.800	98.890	97.930	98.290	87.231	2,145,783
2023-05-02	100.79	100.95	99.610	100.10	88.837	2,179,624
2023-05-01	99.960	100.60	99.580	100.44	89.139	1,471,474
2023-04-28	99.580	100.24	99.170	99.360	88.180	2,869,131
2023-04-27	99.960	100.00	98.790	99.100	87.950	1,423,491
2023-04-26	100.00	100.30	99.220	99.890	88.651	2,063,264
2023-04-24	100.45	100.78	100.04	100.11	88.846	1,002,073
2023-04-21	100.50	100.61	98.700	99.800	88.571	3,084,544
2023-04-20	99.960	101.31	99.750	100.92	89.565	2,447,545
2023-04-19	99.380	99.670	99.070	99.370	88.189	982,903
2023-04-18	99.120	99.620	99.120	99.400	88.216	1,848,784
2023-04-17	100.00	100.48	99.570	99.740	88.518	2,059,296
2023-04-14	98.220	99.280	98.200	99.110	87.959	1,352,457
2023-04-13	99.240	99.490	98.200	98.220	87.169	1,668,839
2023-04-12	100.35	100.36	98.680	99.230	88.065	1,656,007
2023-04-11	99.710	100.10	99.430	99.760	88.535	1,821,000
2023-04-06	99.400	99.480	98.325	99.010	87.870	1,780,447
2023-04-05	98.690	99.590	98.670	99.060	87.914	1,535,460
2023-04-04	99.750	99.860	98.500	98.980	87.843	1,577,845
2023-04-03	98.590	100.00	98.550	99.270	88.101	2,174,951
2023-03-31	98.350	98.780	97.910	98.320	87.257	2,549,472

← NewerPage 15 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.