Commonwealth Bank of Australia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	97.560	97.950	97.010	97.750	86.752	2,611,402
2023-03-29	95.310	96.340	94.850	96.340	85.500	2,120,814
2023-03-28	95.600	96.580	95.500	96.060	85.252	1,915,223
2023-03-27	96.420	96.500	95.040	95.070	84.373	2,040,884
2023-03-24	96.040	96.790	95.350	95.840	85.056	2,765,386
2023-03-23	96.770	97.400	96.450	97.030	86.113	1,900,925
2023-03-22	97.900	98.760	97.140	97.140	86.210	2,889,674
2023-03-21	96.900	97.520	96.250	96.520	85.660	2,225,019
2023-03-20	95.200	97.130	95.060	96.080	85.269	2,079,792
2023-03-17	96.230	96.630	95.340	96.450	85.598	6,451,777
2023-03-16	94.000	96.150	93.350	95.300	84.577	6,488,332
2023-03-15	96.200	96.970	94.640	95.400	84.666	3,162,252
2023-03-14	93.140	95.280	93.050	95.280	84.559	4,703,866
2023-03-13	96.000	96.650	94.880	95.120	84.417	2,531,902
2023-03-10	96.810	97.110	95.230	95.510	84.764	3,399,512
2023-03-09	98.810	99.250	98.420	98.720	87.612	2,100,981
2023-03-08	98.350	98.940	97.830	98.410	87.337	1,862,278
2023-03-07	98.850	99.250	98.150	98.900	87.772	2,461,272
2023-03-06	98.190	99.230	98.100	98.600	87.506	1,734,529
2023-03-03	97.300	98.115	97.190	97.750	86.752	2,835,253
2023-03-02	99.260	99.600	97.070	97.070	86.148	3,973,674
2023-03-01	99.950	100.37	99.050	99.050	87.905	2,589,393
2023-02-28	101.22	101.71	100.46	100.69	89.361	4,181,654
2023-02-27	101.10	101.75	100.73	101.39	89.982	1,875,413
2023-02-24	99.790	101.29	99.710	101.22	89.831	2,873,586
2023-02-23	99.460	100.58	99.460	99.900	88.660	2,366,921
2023-02-22	98.700	100.15	98.460	99.200	88.038	3,345,735
2023-02-21	102.03	102.21	101.20	101.52	88.234	1,842,679
2023-02-20	101.00	102.39	100.98	102.23	88.851	1,597,651
2023-02-17	101.20	102.57	100.65	100.97	87.756	4,030,572
2023-02-16	102.36	103.31	101.37	101.50	88.216	4,756,659
2023-02-15	104.11	106.15	102.08	103.00	89.520	7,122,390
2023-02-14	110.31	110.40	109.09	109.25	94.952	1,712,454
2023-02-13	109.86	109.90	109.03	109.30	94.995	1,552,187
2023-02-10	109.85	110.19	109.56	109.95	95.560	1,516,258
2023-02-09	110.21	110.60	109.59	110.21	95.786	1,378,411
2023-02-08	110.40	110.69	110.15	110.32	95.882	1,486,405
2023-02-07	110.86	111.04	109.95	110.30	95.865	1,606,239
2023-02-06	111.20	111.38	110.39	110.75	96.256	1,325,884
2023-02-03	109.90	111.43	109.80	111.15	96.603	2,487,251
2023-02-02	110.55	110.55	109.73	109.73	95.369	2,267,124
2023-02-01	110.49	110.81	109.60	110.15	95.734	2,037,070
2023-01-31	109.86	110.45	109.62	110.06	95.656	1,745,314
2023-01-30	109.70	110.10	109.59	109.76	95.395	1,465,480
2023-01-27	109.50	109.95	108.95	109.85	95.473	2,186,238
2023-01-25	108.01	109.20	107.79	108.83	94.587	1,620,732
2023-01-24	108.40	108.54	107.35	108.05	93.909	1,494,747
2023-01-23	109.00	109.11	108.40	108.61	94.396	2,380,416
2023-01-20	108.70	109.15	108.38	108.66	94.439	3,741,095
2023-01-19	108.23	108.83	107.23	108.74	94.509	2,196,287
2023-01-18	107.56	108.00	106.87	107.65	93.561	1,756,089
2023-01-17	107.30	107.95	107.08	107.44	93.379	2,328,626
2023-01-16	106.69	107.59	106.33	107.35	93.301	1,250,653
2023-01-13	105.65	107.06	105.59	106.50	92.562	1,929,496
2023-01-12	104.30	105.35	103.79	105.18	91.415	2,087,584
2023-01-11	103.70	103.88	103.00	103.53	89.981	1,092,327
2023-01-10	102.81	104.05	102.60	103.32	89.798	1,075,679
2023-01-09	103.88	104.29	103.27	103.32	89.798	1,048,736
2023-01-06	102.88	103.57	102.52	103.18	89.676	2,450,188
2023-01-05	103.56	104.70	103.21	103.32	89.798	1,693,577

← NewerPage 16 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.