Commonwealth Bank of Australia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 105.04 | 106.11 | 104.88 | 106.10 | 88.717 | 1,833,933 |
| 2021-10-26 | 105.55 | 106.00 | 104.98 | 105.10 | 87.881 | 1,464,604 |
| 2021-10-25 | 105.00 | 105.93 | 104.98 | 105.46 | 88.182 | 1,364,995 |
| 2021-10-22 | 104.51 | 104.97 | 103.93 | 104.88 | 87.697 | 2,803,396 |
| 2021-10-21 | 105.03 | 105.28 | 104.56 | 104.95 | 87.756 | 2,995,383 |
| 2021-10-20 | 104.36 | 105.18 | 104.15 | 105.03 | 87.822 | 2,506,014 |
| 2021-10-19 | 103.94 | 104.45 | 103.62 | 103.89 | 86.869 | 1,590,707 |
| 2021-10-18 | 102.55 | 104.15 | 102.55 | 103.94 | 86.911 | 2,338,844 |
| 2021-10-15 | 102.27 | 102.45 | 101.52 | 102.28 | 85.523 | 1,712,117 |
| 2021-10-14 | 103.41 | 103.44 | 101.91 | 101.91 | 85.214 | 2,380,452 |
← NewerPage 22 of 22 · 1,270 trading days
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.