Commonwealth Bank of Australia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	107.51	108.05	106.86	107.24	91.276	1,834,918
2022-04-19	106.81	107.37	106.42	107.01	91.080	1,758,577
2022-04-14	105.91	107.11	105.83	106.50	90.646	1,393,778
2022-04-13	106.55	106.90	106.08	106.55	90.689	1,479,813
2022-04-12	106.79	107.08	106.00	106.71	90.825	1,334,658
2022-04-11	105.80	107.12	105.75	106.88	90.970	1,515,505
2022-04-08	105.65	105.70	104.90	105.38	89.693	1,740,982
2022-04-07	105.02	105.56	104.64	105.24	89.574	1,347,251
2022-04-06	104.04	105.79	103.76	105.71	89.974	1,879,653
2022-04-05	104.07	104.85	103.84	104.36	88.825	1,304,088
2022-04-04	104.79	105.24	103.72	103.72	88.280	1,542,723
2022-04-01	105.77	106.13	104.52	104.53	88.969	2,047,994
2022-03-31	107.20	107.34	105.77	105.77	90.025	3,259,035
2022-03-30	106.98	107.54	106.49	107.07	91.131	1,735,594
2022-03-29	106.45	107.10	106.27	106.37	90.535	1,579,916
2022-03-28	106.98	107.04	106.00	106.14	90.340	1,280,146
2022-03-25	107.29	107.77	105.92	105.92	90.152	2,925,283
2022-03-24	106.35	107.35	106.25	107.35	91.370	1,676,029
2022-03-23	106.63	107.46	106.43	107.45	91.455	1,705,322
2022-03-22	106.90	107.30	106.07	106.07	90.280	1,773,598
2022-03-21	106.29	107.35	105.70	105.70	89.965	2,217,058
2022-03-18	105.74	106.29	105.10	106.29	90.467	6,310,578
2022-03-17	107.00	107.00	105.28	106.15	90.348	3,996,962
2022-03-16	104.31	104.79	103.73	104.76	89.165	2,869,840
2022-03-15	102.55	103.80	102.30	103.78	88.331	3,188,234
2022-03-14	100.33	102.08	100.10	102.00	86.816	3,220,955
2022-03-11	98.710	100.11	98.630	99.380	84.586	3,634,352
2022-03-10	98.250	99.920	98.100	99.740	84.892	3,458,497
2022-03-09	95.250	97.790	94.880	97.410	82.909	2,627,749
2022-03-08	94.600	96.240	94.410	95.590	81.360	3,711,886
2022-03-07	94.250	94.850	93.650	94.640	80.552	3,315,111
2022-03-04	94.800	95.050	93.460	94.600	80.518	3,169,612
2022-03-03	95.260	95.450	94.140	94.510	80.441	4,427,098
2022-03-02	92.590	95.200	92.590	94.700	80.603	3,049,670
2022-03-01	94.010	96.235	93.890	94.820	80.705	2,320,712
2022-02-28	94.280	94.940	92.540	93.460	79.547	10,046,960
2022-02-25	95.620	95.900	93.530	93.880	79.905	4,902,678
2022-02-24	95.920	96.220	94.440	94.710	80.611	3,504,427
2022-02-23	96.040	96.950	95.810	96.690	82.296	2,267,917
2022-02-22	96.360	96.830	95.050	96.040	81.743	2,688,137
2022-02-21	96.950	98.340	96.240	98.090	83.488	1,968,627
2022-02-18	98.000	98.580	97.410	97.750	83.199	2,361,575
2022-02-17	98.590	99.310	98.140	98.810	84.101	2,591,681
2022-02-16	98.410	98.820	97.540	98.570	83.897	3,647,780
2022-02-15	99.080	100.35	98.930	99.490	83.190	2,667,416
2022-02-14	98.300	100.51	98.200	100.04	83.650	2,578,374
2022-02-11	99.420	100.18	98.330	98.550	82.404	3,457,229
2022-02-10	100.00	100.78	98.640	100.78	84.269	4,167,883
2022-02-09	99.010	99.890	97.910	99.560	83.249	5,436,704
2022-02-08	93.070	94.630	92.950	94.300	78.850	2,890,934
2022-02-07	93.400	94.210	92.440	94.000	78.600	3,137,168
2022-02-04	92.940	94.100	92.820	94.100	78.683	3,237,852
2022-02-03	93.500	94.890	92.610	93.440	78.131	3,331,673
2022-02-02	94.500	95.070	94.220	94.740	79.218	2,078,320
2022-02-01	94.150	94.990	93.220	93.930	78.541	2,611,835
2022-01-31	95.010	95.230	93.740	93.740	78.382	3,146,452
2022-01-28	94.760	96.010	92.370	95.670	79.996	13,796,390
2022-01-27	96.050	97.820	93.010	93.780	78.416	5,359,270
2022-01-25	96.710	97.150	93.870	95.450	79.812	5,802,823
2022-01-24	97.000	98.070	96.700	97.440	81.476	1,889,354

← NewerPage 20 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.