Commonwealth Bank of Australia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	95.360	95.550	94.440	94.960	82.532	1,721,714
2022-10-07	94.990	96.730	94.890	96.420	83.801	2,455,127
2022-10-06	96.600	97.080	96.070	96.880	84.201	2,055,834
2022-10-05	95.990	97.600	95.790	97.290	84.557	3,870,008
2022-10-04	92.000	94.870	91.890	94.790	82.384	3,030,551
2022-10-03	91.150	91.370	89.660	90.610	78.751	2,038,034
2022-09-30	93.220	93.230	90.260	90.700	78.830	3,741,428
2022-09-29	93.830	94.190	93.120	93.120	80.933	2,094,138
2022-09-28	92.500	93.000	91.790	92.540	80.429	2,433,767
2022-09-27	93.940	94.340	92.975	93.430	81.202	2,709,362
2022-09-26	92.600	93.980	92.280	93.610	81.359	2,274,251
2022-09-23	94.520	94.890	93.400	93.640	81.385	2,720,087
2022-09-21	96.280	96.280	95.080	95.450	82.958	1,946,963
2022-09-20	95.950	96.800	95.660	96.530	83.897	2,389,248
2022-09-19	94.250	95.030	94.250	94.660	82.271	1,474,030
2022-09-16	94.550	95.280	94.045	94.230	81.898	5,980,478
2022-09-15	94.850	95.340	94.660	95.060	82.619	3,364,419
2022-09-14	95.630	95.680	94.430	94.460	82.098	2,958,659
2022-09-13	97.000	98.080	96.740	97.940	85.122	2,343,197
2022-09-12	96.000	96.700	95.630	96.280	83.679	1,596,321
2022-09-09	95.770	97.290	94.340	95.530	83.028	3,030,132
2022-09-08	94.670	95.660	93.850	95.210	82.749	2,701,707
2022-09-07	96.010	96.575	94.050	94.100	81.785	2,876,328
2022-09-06	96.220	96.650	96.110	96.110	83.532	1,676,568
2022-09-05	97.480	97.480	95.905	96.510	83.879	1,963,119
2022-09-02	96.100	97.400	96.060	96.950	84.262	2,183,269
2022-09-01	95.870	96.960	94.650	96.050	83.480	3,228,601
2022-08-31	96.560	97.470	96.050	97.470	84.714	2,916,918
2022-08-30	96.410	97.310	96.320	96.550	83.914	1,833,997
2022-08-29	96.530	96.740	95.620	96.280	83.679	2,107,747
2022-08-26	98.200	98.700	97.650	98.310	85.444	1,915,332
2022-08-25	97.530	98.050	96.650	97.820	85.018	1,706,595
2022-08-24	97.250	98.030	97.160	97.200	84.479	2,155,170
2022-08-23	98.500	98.685	97.020	97.020	84.323	2,354,382
2022-08-22	99.310	99.800	98.810	98.960	86.009	1,796,830
2022-08-19	101.05	101.10	99.550	99.950	86.869	3,405,681
2022-08-18	99.970	101.09	99.680	100.99	87.773	2,811,590
2022-08-17	100.40	100.46	99.620	99.620	86.582	3,400,334
2022-08-16	101.10	101.75	100.55	101.46	86.356	1,989,122
2022-08-15	100.43	101.06	100.16	100.46	85.505	1,503,959
2022-08-12	100.15	100.35	99.460	100.34	85.403	2,721,743
2022-08-11	101.40	102.16	100.18	100.85	85.837	2,725,288
2022-08-10	101.28	101.65	100.06	101.00	85.965	2,880,434
2022-08-09	102.19	102.32	100.74	101.28	86.203	2,629,041
2022-08-08	101.08	102.89	101.03	102.60	87.327	1,662,514
2022-08-05	101.59	101.96	101.13	101.41	86.314	1,551,472
2022-08-04	101.07	101.99	100.87	101.80	86.646	1,916,972
2022-08-03	101.25	101.35	100.24	100.47	85.514	2,021,471
2022-08-02	100.99	102.27	100.43	101.97	86.790	1,905,527
2022-08-01	100.68	101.08	99.090	101.08	86.033	2,374,671
2022-07-29	100.30	101.37	100.10	100.77	85.769	3,122,636
2022-07-28	99.480	100.20	99.110	99.890	85.020	3,301,364
2022-07-27	96.510	99.370	96.460	98.900	84.177	2,221,207
2022-07-26	97.290	97.300	96.430	96.730	82.330	1,269,447
2022-07-25	97.880	97.880	96.850	97.070	82.620	1,672,440
2022-07-22	97.350	98.380	96.900	97.800	83.241	4,505,354
2022-07-21	96.200	97.670	95.440	97.620	83.088	2,660,268
2022-07-20	96.000	96.360	95.500	96.020	81.726	1,775,377
2022-07-19	94.370	94.990	93.730	94.950	80.815	1,718,090
2022-07-18	94.310	94.390	92.990	94.240	80.211	1,849,349

← NewerPage 18 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.