Commonwealth Bank of Australia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	92.460	93.270	91.350	93.270	79.386	2,727,568
2022-07-14	93.540	94.350	93.060	93.220	79.343	2,558,730
2022-07-13	93.750	94.630	93.090	94.630	80.543	3,038,458
2022-07-12	92.950	93.880	92.450	93.630	79.692	2,669,294
2022-07-11	93.000	93.730	92.160	92.550	78.773	1,505,516
2022-07-08	94.000	94.000	92.380	92.590	78.807	2,405,606
2022-07-07	92.240	93.080	91.580	93.080	79.224	2,438,758
2022-07-06	90.620	92.465	90.310	92.000	78.305	2,837,673
2022-07-05	91.120	92.070	90.580	91.230	77.649	1,908,049
2022-07-04	91.830	92.410	91.240	91.450	77.836	2,113,007
2022-07-01	90.970	91.510	90.210	90.700	77.198	2,828,357
2022-06-30	92.400	92.410	90.380	90.380	76.926	3,821,949
2022-06-29	93.300	93.500	92.230	93.000	79.156	2,391,929
2022-06-28	93.990	94.300	93.100	93.540	79.615	2,486,253
2022-06-27	91.990	93.800	91.460	93.740	79.786	2,891,382
2022-06-24	89.350	90.350	88.790	90.160	76.739	2,760,719
2022-06-23	89.610	90.540	89.480	89.750	76.390	3,006,090
2022-06-22	90.790	90.920	89.120	89.570	76.236	3,340,800
2022-06-21	88.380	89.690	87.980	89.670	76.321	2,458,551
2022-06-20	87.800	89.370	87.420	87.550	74.517	3,499,314
2022-06-17	88.250	88.450	86.980	87.260	74.270	9,136,594
2022-06-16	92.290	92.870	90.000	90.470	77.002	5,203,139
2022-06-15	90.500	91.910	89.940	90.620	77.130	4,460,665
2022-06-14	89.700	91.200	88.440	91.200	77.624	6,989,032
2022-06-10	94.300	96.900	93.700	93.780	79.820	4,520,476
2022-06-09	96.000	96.310	92.700	94.950	80.815	6,983,162
2022-06-08	102.40	102.90	97.470	97.470	82.960	4,931,040
2022-06-07	104.10	104.31	101.83	101.96	86.782	2,301,490
2022-06-06	105.10	105.34	104.44	104.68	89.097	1,061,366
2022-06-03	106.21	106.40	104.69	105.20	89.540	1,671,897
2022-06-02	105.66	105.76	104.76	105.44	89.744	1,545,595
2022-06-01	105.00	106.71	105.00	106.71	90.825	2,044,084
2022-05-31	106.29	106.54	104.36	104.36	88.825	4,192,211
2022-05-30	107.00	107.08	106.18	106.56	90.697	1,894,069
2022-05-27	106.81	107.00	106.16	106.63	90.757	1,461,568
2022-05-26	106.46	107.25	105.32	105.43	89.735	1,894,406
2022-05-25	105.70	107.25	105.52	106.17	90.365	2,405,961
2022-05-24	104.15	105.94	104.15	105.09	89.446	1,765,212
2022-05-23	105.26	105.40	103.83	104.50	88.944	1,476,420
2022-05-20	104.00	105.13	103.64	104.60	89.029	2,869,553
2022-05-19	103.51	104.15	103.25	103.80	88.348	3,044,524
2022-05-18	105.40	105.53	103.94	104.80	89.199	2,073,911
2022-05-17	103.97	105.37	103.67	105.12	89.472	2,147,425
2022-05-16	103.00	103.73	102.40	103.33	87.948	1,696,160
2022-05-13	102.42	102.56	101.52	102.28	87.054	2,897,483
2022-05-12	100.65	102.92	100.26	102.15	86.944	2,911,126
2022-05-11	101.61	102.44	100.97	101.51	86.399	1,710,116
2022-05-10	101.80	102.29	100.55	101.70	86.561	2,909,325
2022-05-09	102.28	102.79	101.81	102.66	87.378	1,449,093
2022-05-06	102.64	102.64	101.56	102.40	87.156	2,436,089
2022-05-05	102.98	104.07	102.40	103.71	88.271	1,778,171
2022-05-04	103.20	103.48	101.77	102.98	87.650	1,490,166
2022-05-03	102.25	102.97	101.57	102.26	87.037	1,229,690
2022-05-02	103.10	103.35	102.27	102.97	87.642	1,289,117
2022-04-29	103.80	104.19	103.38	103.88	88.416	2,251,074
2022-04-28	104.09	104.37	102.63	103.23	87.863	1,607,790
2022-04-27	103.68	103.87	102.56	103.00	87.667	1,758,440
2022-04-26	103.01	105.26	102.55	104.75	89.157	2,387,922
2022-04-22	108.00	108.10	105.37	105.37	89.684	3,289,367
2022-04-21	108.00	108.39	107.41	108.35	92.221	1,872,803

← NewerPage 19 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.