Commonwealth Bank of Australia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	103.56	104.70	103.21	103.32	89.798	1,693,577
2023-01-04	101.50	103.29	101.06	103.14	89.642	2,276,220
2023-01-03	103.73	103.90	100.21	101.05	87.825	1,709,983
2022-12-30	102.55	103.15	102.55	102.60	89.172	1,537,609
2022-12-29	103.14	103.32	101.85	102.08	88.720	1,718,922
2022-12-28	104.42	104.55	102.76	103.10	89.607	1,666,602
2022-12-23	104.70	104.96	104.21	104.82	91.102	1,367,754
2022-12-22	105.35	106.11	105.32	105.62	91.797	1,462,993
2022-12-21	106.01	106.28	104.73	104.73	91.024	2,285,186
2022-12-20	105.81	106.11	104.93	105.33	91.545	1,662,006
2022-12-19	105.00	105.76	104.75	105.63	91.806	1,136,661
2022-12-16	106.06	106.29	105.16	105.98	92.110	5,159,674
2022-12-15	106.70	107.69	106.22	106.80	92.823	2,244,376
2022-12-14	106.62	107.06	105.84	106.92	92.927	1,959,240
2022-12-13	106.33	107.20	105.90	106.44	92.510	2,662,642
2022-12-12	105.00	105.48	104.61	105.39	91.597	1,353,473
2022-12-09	105.30	105.68	104.53	104.98	91.241	2,054,672
2022-12-08	105.94	105.99	104.90	105.35	91.562	1,828,854
2022-12-07	105.55	106.34	104.57	105.55	91.736	2,903,191
2022-12-06	106.53	107.75	106.32	106.44	92.510	2,016,506
2022-12-05	107.33	107.71	106.90	106.94	92.944	1,433,376
2022-12-02	108.40	108.40	106.42	106.95	92.953	3,451,688
2022-12-01	108.48	108.99	108.08	108.42	94.231	1,369,948
2022-11-30	108.38	108.71	107.43	107.86	93.744	5,911,776
2022-11-29	108.26	108.43	107.51	108.09	93.944	1,650,824
2022-11-28	108.75	109.06	108.13	108.48	94.283	1,928,931
2022-11-25	108.20	109.20	107.92	109.20	94.909	2,163,400
2022-11-24	108.07	108.32	107.57	108.01	93.874	1,691,775
2022-11-23	108.00	108.29	107.74	108.07	93.926	1,932,908
2022-11-22	106.74	107.87	106.63	107.50	93.431	2,395,517
2022-11-21	106.60	107.13	106.22	106.58	92.631	2,766,456
2022-11-18	105.55	106.23	105.16	105.82	91.971	3,028,383
2022-11-17	105.92	105.92	105.00	105.64	91.814	2,655,083
2022-11-16	105.19	105.47	103.42	104.58	90.893	2,941,625
2022-11-15	105.80	107.45	105.53	106.48	92.545	2,427,583
2022-11-14	105.49	105.49	103.91	105.10	91.345	1,919,104
2022-11-11	106.40	106.40	104.97	105.81	91.962	3,384,469
2022-11-10	105.43	105.43	103.85	104.04	90.424	2,073,110
2022-11-09	104.50	105.25	103.77	104.77	91.058	1,990,001
2022-11-08	103.54	104.83	103.30	104.48	90.806	1,872,728
2022-11-07	103.98	103.99	102.50	103.08	89.589	1,717,044
2022-11-04	103.77	103.99	102.53	103.05	89.563	2,787,631
2022-11-03	104.76	104.90	103.96	104.50	90.824	2,143,283
2022-11-02	106.06	106.80	105.22	105.97	92.101	2,073,713
2022-11-01	104.75	106.05	103.82	106.05	92.171	2,628,163
2022-10-31	104.22	105.00	103.82	104.68	90.980	3,084,095
2022-10-28	103.18	103.54	102.82	103.22	89.711	2,426,561
2022-10-27	103.20	103.55	99.790	102.42	89.016	2,830,132
2022-10-26	102.00	102.57	101.60	102.00	88.651	1,915,194
2022-10-25	101.50	101.92	100.69	101.78	88.460	1,902,730
2022-10-24	101.10	101.18	99.740	100.48	87.330	1,627,347
2022-10-21	100.00	100.48	98.380	99.280	86.287	3,151,996
2022-10-20	99.790	100.85	99.560	100.77	87.582	2,969,685
2022-10-19	100.30	100.80	100.00	100.48	87.330	2,337,497
2022-10-18	99.470	100.00	98.650	99.780	86.721	2,472,383
2022-10-17	98.730	98.880	97.915	98.090	85.253	1,600,452
2022-10-14	99.760	99.950	98.850	98.900	85.957	2,341,611
2022-10-13	97.400	99.340	96.960	98.130	85.287	3,321,019
2022-10-12	94.250	96.850	94.150	96.290	83.688	2,662,711
2022-10-11	95.300	95.460	93.830	94.000	81.698	1,981,852

← NewerPage 17 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.