Commonwealth Bank of Australia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	175.50	177.36	174.26	176.35	171.13	2,254,770
2025-11-04	174.00	175.37	172.42	174.11	168.96	1,571,243
2025-11-03	170.95	175.64	170.16	175.54	170.35	1,974,438
2025-10-31	171.91	173.74	171.17	171.64	166.56	2,043,532
2025-10-30	169.23	172.04	169.16	170.53	165.49	1,330,626
2025-10-29	174.04	174.80	169.88	170.40	165.36	1,604,192
2025-10-28	173.61	175.86	173.60	174.02	168.87	1,815,291
2025-10-27	171.34	172.80	170.87	171.67	166.59	1,080,850
2025-10-24	171.78	172.40	170.02	170.37	165.33	1,358,579
2025-10-23	172.80	173.35	170.22	171.66	166.58	1,428,388
2025-10-22	173.49	174.88	173.40	174.15	169.00	1,801,032
2025-10-21	173.00	174.36	171.87	173.56	168.43	2,192,193
2025-10-20	168.53	172.73	167.51	172.70	167.59	2,145,323
2025-10-17	167.50	168.96	167.25	168.32	163.34	2,260,083
2025-10-16	169.22	170.95	167.07	168.10	163.13	2,206,440
2025-10-15	166.32	167.70	165.51	166.78	161.85	1,632,380
2025-10-14	164.90	165.00	161.82	164.40	159.54	1,900,819
2025-10-13	167.80	168.33	164.84	165.19	160.30	1,294,090
2025-10-10	167.67	169.20	167.35	168.34	163.36	1,481,754
2025-10-09	168.77	169.18	167.22	167.31	162.36	2,169,123
2025-10-08	169.25	170.63	169.04	169.42	164.41	1,242,369
2025-10-07	168.82	170.10	167.55	169.34	164.33	1,359,513
2025-10-06	170.94	171.86	169.31	169.96	164.93	793,906
2025-10-03	168.75	171.00	168.50	170.38	165.34	1,492,004
2025-10-02	167.64	170.95	167.40	169.82	164.80	1,995,544
2025-10-01	166.52	167.84	165.13	167.06	162.12	1,720,182
2025-09-30	167.15	168.23	165.81	166.90	161.96	1,882,707
2025-09-29	165.00	169.38	164.76	168.43	163.45	1,809,099
2025-09-26	164.14	165.21	163.19	164.88	160.00	1,546,068
2025-09-25	163.69	164.88	162.54	163.74	158.90	1,607,175
2025-09-24	165.95	166.80	163.19	164.53	159.66	2,009,907
2025-09-23	166.00	168.68	164.96	166.87	161.93	1,375,851
2025-09-22	166.45	167.40	164.93	165.57	160.67	1,272,323
2025-09-19	166.52	166.95	165.43	166.17	161.25	4,607,592
2025-09-18	167.70	168.35	164.33	164.33	159.47	2,379,309
2025-09-17	168.42	169.17	167.90	168.15	163.18	1,613,610
2025-09-16	169.10	169.13	167.78	168.33	163.35	1,390,961
2025-09-15	168.69	168.98	167.74	168.90	163.90	1,867,293
2025-09-12	167.41	170.00	167.36	169.97	164.94	1,236,459
2025-09-11	168.59	168.59	166.82	167.77	162.81	1,257,595
2025-09-10	167.00	169.17	166.91	168.54	163.55	1,448,532
2025-09-09	168.24	168.24	165.38	166.08	161.17	1,967,975
2025-09-08	168.00	168.24	166.59	168.24	163.26	1,221,001
2025-09-05	169.27	169.60	167.25	168.14	163.17	1,407,522
2025-09-04	166.05	168.22	165.01	168.00	163.03	1,657,956
2025-09-03	169.00	169.28	164.30	164.55	159.68	2,536,459
2025-09-02	168.75	171.70	168.67	170.46	165.42	1,294,405
2025-09-01	170.58	171.59	168.08	168.95	163.95	1,183,192
2025-08-29	172.06	172.78	170.30	170.30	165.26	2,230,286
2025-08-28	170.37	173.35	170.16	173.35	168.22	1,558,387
2025-08-27	170.24	171.49	169.28	169.83	164.81	1,134,394
2025-08-26	170.30	171.76	168.80	169.08	164.08	2,527,097
2025-08-25	173.95	174.10	169.30	170.30	165.26	2,121,993
2025-08-22	173.67	174.50	172.50	172.84	167.73	3,023,915
2025-08-21	174.23	174.40	172.03	173.80	168.66	2,274,857
2025-08-20	169.01	174.14	168.96	172.40	167.30	3,195,377
2025-08-19	171.20	171.83	170.22	171.05	163.47	2,161,338
2025-08-18	168.33	170.31	168.12	170.19	162.64	1,664,555
2025-08-15	166.75	168.73	165.24	168.17	160.71	3,133,677
2025-08-14	167.12	168.97	166.55	167.21	159.80	2,943,953

← NewerPage 5 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.