Commonwealth Bank of Australia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	172.54	173.83	171.98	173.66	170.78	2,074,878
2026-04-29	176.00	176.87	172.00	172.18	169.32	1,582,013
2026-04-28	172.00	174.63	171.20	174.61	171.71	1,545,410
2026-04-27	173.96	173.96	171.83	173.08	170.21	871,310
2026-04-24	174.00	174.77	171.43	174.49	171.59	1,721,446
2026-04-23	173.50	174.40	172.04	173.38	170.50	1,380,143
2026-04-22	178.05	178.98	174.68	175.04	172.13	1,249,256
2026-04-21	180.00	181.29	177.91	179.58	176.60	1,694,092
2026-04-20	177.91	180.62	176.54	180.15	177.16	1,476,419
2026-04-17	177.06	178.23	174.80	178.23	175.27	2,660,058
2026-04-16	184.51	184.78	177.40	178.11	175.15	2,034,761
2026-04-15	184.50	184.80	182.53	183.19	180.15	1,339,382
2026-04-14	185.00	185.59	181.94	183.52	180.47	1,755,181
2026-04-13	183.05	184.94	182.62	183.20	180.16	2,000,078
2026-04-10	181.00	183.54	181.00	183.38	180.34	1,757,896
2026-04-09	180.57	182.53	180.47	182.53	179.50	1,831,505
2026-04-08	181.59	183.30	180.00	180.21	177.22	2,835,378
2026-04-07	175.00	178.99	173.51	176.94	174.00	1,908,040
2026-04-02	171.70	174.22	171.35	172.80	169.93	2,036,298
2026-04-01	168.94	171.90	168.12	171.90	169.05	2,289,003
2026-03-31	169.54	170.77	167.07	167.70	164.92	2,576,831
2026-03-30	172.00	172.54	167.31	168.72	165.92	1,592,667
2026-03-27	172.63	174.29	172.17	173.63	170.75	1,482,825
2026-03-26	172.09	174.60	171.94	173.18	170.30	1,412,725
2026-03-25	173.90	174.43	172.09	172.17	169.31	1,492,449
2026-03-24	176.47	176.77	171.12	171.12	168.28	2,111,557
2026-03-23	172.50	175.94	170.80	174.25	171.36	1,889,177
2026-03-20	178.00	179.56	175.64	175.64	172.72	5,744,753
2026-03-19	175.00	177.41	174.65	177.36	174.42	2,692,338
2026-03-18	176.80	177.25	175.15	177.09	174.15	1,821,115
2026-03-17	176.46	177.04	175.11	176.12	173.20	1,709,172
2026-03-16	173.40	175.69	173.05	175.53	172.62	1,669,623
2026-03-13	172.00	174.90	171.99	173.76	170.88	1,660,381
2026-03-12	170.13	171.85	169.60	171.60	168.75	2,797,996
2026-03-11	173.27	174.45	172.20	172.67	169.80	1,773,721
2026-03-10	171.00	173.26	169.83	171.80	168.95	2,354,325
2026-03-09	167.00	169.45	165.09	169.45	166.64	3,389,779
2026-03-06	172.31	173.05	170.90	172.47	169.61	1,710,849
2026-03-05	174.00	174.88	172.50	172.66	169.79	2,262,330
2026-03-04	171.95	173.48	170.50	171.91	169.06	1,632,287
2026-03-03	172.71	174.77	172.56	173.98	171.09	1,751,134
2026-03-02	173.50	173.60	169.24	173.49	170.61	1,904,748
2026-02-27	177.00	177.07	173.12	174.62	171.72	4,498,962
2026-02-26	179.50	179.98	176.02	177.27	174.33	2,003,485
2026-02-25	180.00	180.56	177.82	178.68	175.71	2,460,011
2026-02-24	178.00	179.79	177.13	178.50	175.54	1,884,501
2026-02-23	179.90	180.60	177.56	178.53	175.57	2,107,213
2026-02-20	178.00	180.08	177.47	179.67	176.69	3,926,899
2026-02-19	178.68	180.20	177.48	178.19	175.23	3,099,517
2026-02-18	177.70	177.78	175.50	176.88	173.94	2,647,425
2026-02-17	177.70	179.41	177.22	178.03	172.76	1,548,864
2026-02-16	175.90	178.28	175.50	178.28	173.01	2,189,938
2026-02-13	178.00	179.27	175.25	176.20	170.99	3,045,230
2026-02-12	171.45	178.74	170.96	178.74	173.45	4,204,766
2026-02-11	165.00	172.08	164.27	169.56	164.54	3,873,903
2026-02-10	159.30	160.36	158.47	158.74	154.04	1,686,152
2026-02-09	159.50	161.13	159.22	159.89	155.16	1,612,192
2026-02-06	157.77	160.08	156.95	158.91	154.21	2,236,616
2026-02-05	158.30	159.43	157.20	159.28	154.57	1,949,204
2026-02-04	151.01	157.36	150.50	157.06	152.41	2,256,822

← NewerPage 3 of 5 · 253 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.