Commonwealth Bank of Australia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	172.15	174.26	171.04	174.03	171.14	1,852,922
2026-07-23	173.00	174.78	172.30	172.30	169.44	2,080,527
2026-07-22	170.41	171.69	169.65	171.69	168.84	1,309,363
2026-07-21	170.03	171.38	169.24	170.49	167.66	1,490,951
2026-07-20	171.42	173.72	171.20	171.20	168.36	1,390,402
2026-07-17	173.00	173.25	170.06	171.78	168.93	2,808,891
2026-07-16	170.88	173.13	170.26	173.13	170.26	1,988,079
2026-07-15	169.30	170.46	168.22	170.00	167.18	1,524,722
2026-07-14	170.00	170.32	167.60	169.30	166.49	1,268,682
2026-07-13	168.70	170.00	168.00	170.00	167.18	1,064,210
2026-07-10	167.50	169.56	167.00	168.86	166.06	1,208,823
2026-07-09	166.72	168.40	165.49	168.11	165.32	1,342,664
2026-07-08	165.10	168.18	164.13	168.18	165.39	1,794,370
2026-07-07	165.50	167.35	164.23	166.70	163.93	1,483,007
2026-07-06	164.10	165.29	163.58	164.66	161.93	1,350,853
2026-07-03	161.36	165.02	161.20	165.02	162.28	1,298,076
2026-07-02	160.00	162.02	158.87	161.14	158.46	2,177,202
2026-07-01	164.20	164.25	160.29	160.73	158.06	2,322,125
2026-06-30	164.40	166.06	163.70	164.62	161.89	2,549,888
2026-06-29	162.49	163.78	161.74	163.61	160.89	1,791,605
2026-06-26	162.00	163.20	161.28	162.02	159.33	2,280,044
2026-06-25	164.79	165.65	162.64	162.70	160.00	2,761,711
2026-06-24	166.38	167.39	164.27	164.79	162.05	2,754,085
2026-06-23	163.50	164.90	163.06	164.21	161.48	2,277,025
2026-06-22	162.40	164.13	162.33	163.41	160.70	1,520,823
2026-06-19	162.15	162.40	160.34	162.40	159.70	4,968,164
2026-06-18	164.42	165.45	161.92	162.23	159.54	2,730,130
2026-06-17	162.00	164.17	161.60	163.71	160.99	1,958,334
2026-06-16	159.25	162.22	158.21	161.88	159.19	1,409,081
2026-06-15	160.00	162.60	159.91	161.79	159.10	1,736,947
2026-06-12	158.16	160.30	157.71	159.51	156.86	1,819,896
2026-06-11	158.60	159.09	156.42	156.42	153.82	2,555,692
2026-06-10	159.92	161.50	158.80	160.24	157.58	2,717,126
2026-06-09	160.43	161.96	158.32	160.48	157.82	2,993,060
2026-06-05	164.48	164.48	160.00	160.90	158.23	2,383,963
2026-06-04	164.86	164.89	161.70	163.73	161.01	1,528,064
2026-06-03	163.75	165.44	162.96	164.76	162.02	1,780,123
2026-06-02	161.00	163.29	160.14	163.00	160.29	2,110,667
2026-06-01	163.61	164.29	162.07	163.30	160.59	1,592,801
2026-05-29	161.80	165.02	161.50	165.02	162.28	11,194,830
2026-05-28	163.00	163.83	160.24	161.41	158.73	2,007,173
2026-05-27	163.63	164.81	160.29	164.81	162.07	1,579,105
2026-05-26	163.50	164.95	162.67	164.30	161.57	1,833,299
2026-05-25	165.67	166.31	164.12	164.60	161.87	1,345,090
2026-05-22	165.45	166.07	163.80	165.67	162.92	2,902,046
2026-05-21	164.95	165.53	162.65	164.13	161.41	2,244,718
2026-05-20	162.63	163.52	161.06	162.64	159.94	1,743,502
2026-05-19	161.92	164.48	161.25	162.88	160.18	2,079,060
2026-05-18	160.00	161.47	159.53	160.74	158.07	2,003,457
2026-05-15	157.32	161.57	156.60	159.40	156.75	2,387,863
2026-05-14	151.20	156.42	151.00	156.42	153.82	3,603,236
2026-05-13	163.00	163.99	152.71	153.67	151.12	5,672,843
2026-05-12	172.90	173.12	169.70	171.57	168.72	1,844,876
2026-05-11	174.84	175.60	172.50	174.01	171.12	1,874,385
2026-05-08	176.75	178.39	174.70	175.91	172.99	2,070,497
2026-05-07	177.50	180.24	177.50	179.23	176.25	2,284,584
2026-05-06	175.00	178.35	174.80	177.98	175.03	2,158,725
2026-05-05	171.00	172.86	169.89	172.86	169.99	1,301,211
2026-05-04	173.40	173.50	170.47	172.21	169.35	908,358
2026-05-01	174.30	174.81	172.83	173.04	170.17	1,671,952

← NewerPage 2 of 22 · 1,267 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.