Commonwealth Bank of Australia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	153.20	154.08	151.76	153.08	148.55	1,543,100
2026-02-02	152.67	152.89	149.81	151.48	147.00	2,132,349
2026-01-30	149.56	150.10	148.33	149.36	144.94	2,317,789
2026-01-29	149.33	149.50	148.21	148.66	144.26	1,426,496
2026-01-28	150.72	151.38	149.83	150.36	145.91	1,262,604
2026-01-27	149.76	151.20	149.76	150.07	145.63	1,710,185
2026-01-23	148.85	150.00	148.00	149.48	145.06	1,643,718
2026-01-22	148.01	150.63	148.01	150.61	146.15	1,456,461
2026-01-21	148.92	149.08	146.98	147.22	142.86	1,700,540
2026-01-20	152.42	152.98	150.10	150.48	146.03	1,497,339
2026-01-19	154.48	154.56	152.92	153.26	148.73	730,767
2026-01-16	153.36	155.29	152.89	154.30	149.74	1,875,372
2026-01-15	153.51	153.66	151.15	153.50	148.96	1,715,980
2026-01-14	154.20	154.99	150.88	152.88	148.36	1,923,233
2026-01-13	155.00	156.10	154.28	154.82	150.24	1,324,215
2026-01-12	153.80	154.95	153.01	154.08	149.52	1,085,692
2026-01-09	154.59	155.00	152.41	153.22	148.69	1,599,030
2026-01-08	153.45	153.77	152.45	153.34	148.80	1,943,053
2026-01-07	155.68	156.38	153.23	153.23	148.70	1,621,283
2026-01-06	160.90	161.00	155.68	155.85	151.24	2,312,277
2026-01-05	161.12	161.55	160.30	160.58	155.83	959,469
2026-01-02	160.60	161.67	160.49	161.12	156.35	836,803
2025-12-31	161.29	161.65	159.68	160.57	155.82	1,008,187
2025-12-30	162.25	163.10	161.09	161.29	156.52	995,378
2025-12-29	161.31	162.24	160.49	160.49	155.74	1,091,076
2025-12-24	161.33	161.50	160.33	161.39	156.62	653,329
2025-12-23	158.55	161.80	158.55	161.73	156.95	1,520,620
2025-12-22	158.00	159.68	157.24	158.26	153.58	1,396,340
2025-12-19	155.97	157.75	155.52	157.75	153.08	5,814,764
2025-12-18	154.00	155.00	153.11	155.00	150.41	2,309,599
2025-12-17	152.94	154.78	152.76	153.86	149.31	1,835,147
2025-12-16	156.77	157.51	154.22	155.13	150.54	1,721,004
2025-12-15	154.10	155.43	154.00	155.08	150.49	1,048,391
2025-12-12	153.49	156.38	153.02	155.96	151.35	1,728,685
2025-12-11	153.20	154.00	152.63	152.74	148.22	2,198,502
2025-12-10	154.29	154.92	153.24	153.82	149.27	1,296,242
2025-12-09	155.30	155.30	153.50	154.53	149.96	1,592,640
2025-12-08	152.70	155.42	152.70	155.42	150.82	1,410,145
2025-12-05	151.65	154.54	151.60	154.21	149.65	1,447,667
2025-12-04	152.09	153.22	150.38	153.22	148.69	1,787,486
2025-12-03	151.90	153.38	151.84	152.05	147.55	1,590,886
2025-12-02	151.60	153.08	151.56	152.24	147.74	1,674,717
2025-12-01	152.20	153.27	151.53	151.64	147.15	1,103,917
2025-11-28	153.57	154.10	152.07	152.51	148.00	1,783,139
2025-11-27	153.04	155.40	153.00	154.24	149.68	938,539
2025-11-26	154.50	154.93	153.14	153.52	148.98	1,673,387
2025-11-25	154.96	154.96	152.37	153.14	148.61	1,690,417
2025-11-24	153.50	156.00	153.49	154.96	150.38	5,520,380
2025-11-21	152.00	153.72	150.92	153.06	148.53	2,856,997
2025-11-20	151.80	153.89	151.63	153.00	148.47	2,008,837
2025-11-19	152.10	152.71	150.48	151.30	146.82	1,878,675
2025-11-18	154.00	154.00	152.16	153.22	148.69	2,442,731
2025-11-17	156.88	158.38	154.63	155.79	151.18	1,715,618
2025-11-14	157.78	158.08	155.91	157.30	152.65	2,261,514
2025-11-13	158.32	160.34	158.07	160.19	155.45	3,300,653
2025-11-12	163.50	164.12	158.38	158.38	153.69	4,397,031
2025-11-11	174.60	174.84	163.39	163.40	158.57	4,465,748
2025-11-10	175.50	176.18	174.70	174.92	169.75	1,888,039
2025-11-07	177.00	177.79	175.55	175.91	170.71	2,471,564
2025-11-06	177.30	179.15	176.73	178.57	173.29	2,040,104

← NewerPage 4 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.