Commonwealth Bank of Australia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	97.810	98.310	97.010	97.370	81.417	3,593,016
2022-01-20	98.140	99.050	97.650	98.610	82.454	2,895,501
2022-01-19	100.39	100.63	98.830	99.330	83.056	2,638,102
2022-01-18	101.00	101.23	100.60	100.79	84.277	1,264,465
2022-01-17	101.85	101.85	100.81	101.16	84.587	1,467,142
2022-01-14	101.76	102.65	100.50	100.85	84.327	2,155,504
2022-01-13	101.90	102.44	101.69	102.12	85.389	1,639,007
2022-01-12	102.15	102.48	100.82	101.58	84.938	1,557,284
2022-01-11	102.52	102.89	100.62	101.76	85.088	2,346,000
2022-01-10	102.87	103.32	102.08	103.32	86.393	1,467,407
2022-01-07	101.99	102.87	101.89	102.65	85.832	2,596,039
2022-01-06	102.80	103.13	99.780	99.970	83.591	2,603,548
2022-01-05	103.28	103.48	102.62	103.20	86.292	2,086,996
2022-01-04	102.00	102.82	101.30	102.51	85.715	2,195,465
2021-12-31	102.27	102.67	101.00	101.00	84.453	1,198,104
2021-12-30	102.00	102.58	101.71	102.27	85.515	1,015,385
2021-12-29	101.42	102.37	101.37	101.90	85.205	1,548,336
2021-12-24	100.58	101.14	100.58	100.63	84.143	888,168
2021-12-23	100.00	100.59	99.760	100.11	83.709	992,730
2021-12-22	99.800	99.920	99.210	99.780	83.433	1,653,355
2021-12-21	99.540	100.00	99.000	99.590	83.274	1,828,187
2021-12-20	98.650	99.200	98.030	99.200	82.948	1,714,077
2021-12-17	97.170	99.480	97.050	99.120	82.881	7,120,915
2021-12-16	96.680	97.365	96.290	96.790	80.932	2,773,830
2021-12-15	97.380	98.000	96.510	96.930	81.050	1,829,146
2021-12-14	97.030	98.390	96.850	97.540	81.560	1,888,180
2021-12-13	98.300	99.280	97.740	98.030	81.969	1,772,633
2021-12-10	97.800	98.560	97.560	97.900	81.861	1,710,318
2021-12-09	98.120	98.570	97.530	98.160	82.078	1,745,841
2021-12-08	98.260	98.920	97.010	97.950	81.902	2,474,246
2021-12-07	98.000	98.230	96.760	97.630	81.635	1,866,694
2021-12-06	96.620	97.690	96.190	97.240	81.309	2,142,812
2021-12-03	96.510	96.930	95.640	96.610	80.782	2,664,935
2021-12-02	93.000	96.040	93.000	95.900	80.188	2,980,988
2021-12-01	92.600	94.040	92.380	93.880	78.499	2,498,623
2021-11-30	94.560	94.990	93.160	93.180	77.914	6,085,030
2021-11-29	93.370	94.580	92.700	93.780	78.416	3,307,834
2021-11-26	95.800	96.360	94.220	94.810	79.277	3,048,649
2021-11-25	96.870	97.060	95.670	95.770	80.080	2,580,435
2021-11-24	97.200	98.330	96.510	97.180	81.259	2,809,339
2021-11-23	96.150	97.365	96.150	96.820	80.958	2,387,557
2021-11-22	97.820	97.990	95.650	95.800	80.105	2,513,854
2021-11-19	97.730	98.710	97.500	97.810	81.785	3,532,584
2021-11-18	99.000	99.130	97.460	97.460	81.493	5,120,941
2021-11-17	103.30	103.30	98.630	98.990	82.772	8,337,211
2021-11-16	107.50	107.97	107.06	107.68	90.038	2,426,125
2021-11-15	108.03	108.11	107.40	108.01	90.314	1,515,787
2021-11-12	107.31	108.40	106.70	108.12	90.406	1,646,144
2021-11-11	109.01	109.18	106.43	107.17	89.612	2,093,965
2021-11-10	109.00	109.94	108.67	108.91	91.067	1,474,499
2021-11-09	109.85	109.85	108.73	108.81	90.983	1,589,464
2021-11-08	110.00	110.19	109.27	110.13	92.087	1,515,121
2021-11-05	108.50	109.95	108.49	109.71	91.736	2,419,455
2021-11-04	107.25	108.50	107.20	108.50	90.724	1,890,020
2021-11-03	106.52	107.26	106.13	107.00	89.470	1,835,115
2021-11-02	106.32	106.55	105.07	105.76	88.433	1,639,667
2021-11-01	105.68	106.40	104.75	106.29	88.876	2,767,296
2021-10-29	107.00	107.20	104.17	104.68	87.530	3,062,589
2021-10-28	105.99	106.86	105.57	106.86	89.353	2,280,668
2021-10-27	105.04	106.11	104.88	106.10	88.717	1,833,933

← NewerPage 21 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.