Commonwealth Bank of Australia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 176.88 | 177.70 | 167.43 | 169.12 | 161.62 | 4,412,606 |
| 2025-08-12 | 178.60 | 180.00 | 178.06 | 178.80 | 170.87 | 1,888,777 |
| 2025-08-11 | 177.10 | 178.60 | 176.65 | 178.60 | 170.68 | 1,129,524 |
| 2025-08-08 | 176.93 | 177.98 | 176.20 | 176.61 | 168.78 | 1,239,266 |
| 2025-08-07 | 179.30 | 179.54 | 177.63 | 178.13 | 170.23 | 1,188,987 |
| 2025-08-06 | 177.60 | 179.86 | 177.45 | 179.08 | 171.14 | 1,244,593 |
| 2025-08-05 | 175.68 | 177.64 | 175.06 | 177.34 | 169.48 | 1,356,835 |
| 2025-08-04 | 174.00 | 174.93 | 173.43 | 174.93 | 167.17 | 1,178,894 |
| 2025-08-01 | 176.00 | 176.86 | 174.62 | 175.06 | 167.30 | 1,725,512 |
| 2025-07-31 | 177.11 | 178.19 | 176.11 | 177.91 | 170.02 | 1,918,660 |
| 2025-07-30 | 173.97 | 177.60 | 173.25 | 176.99 | 169.14 | 1,817,808 |
| 2025-07-29 | 173.88 | 174.64 | 172.53 | 174.29 | 166.56 | 1,313,893 |
| 2025-07-28 | 172.50 | 174.90 | 171.60 | 174.90 | 167.15 | 1,249,203 |
| 2025-07-25 | 173.40 | 173.61 | 170.97 | 172.87 | 165.21 | 1,626,092 |
| 2025-07-24 | 173.97 | 174.74 | 172.26 | 173.47 | 165.78 | 1,622,393 |
| 2025-07-23 | 172.59 | 173.85 | 170.67 | 173.30 | 165.62 | 2,172,774 |
| 2025-07-22 | 177.89 | 177.99 | 171.55 | 172.42 | 164.78 | 2,384,136 |
| 2025-07-21 | 181.50 | 181.60 | 176.90 | 177.87 | 169.98 | 1,341,894 |
| 2025-07-18 | 180.48 | 183.47 | 180.00 | 182.46 | 174.37 | 3,632,614 |
| 2025-07-17 | 178.50 | 180.80 | 178.00 | 180.80 | 172.78 | 2,856,557 |
| 2025-07-16 | 178.00 | 178.80 | 177.17 | 177.57 | 169.70 | 1,592,632 |
| 2025-07-15 | 179.50 | 180.40 | 178.85 | 179.76 | 171.79 | 1,012,788 |
| 2025-07-14 | 179.10 | 180.32 | 178.12 | 178.72 | 170.80 | 897,592 |
| 2025-07-11 | 180.57 | 180.74 | 178.41 | 179.42 | 171.47 | 1,396,922 |
| 2025-07-10 | 179.48 | 181.59 | 179.00 | 180.37 | 172.37 | 1,506,974 |
| 2025-07-09 | 178.30 | 180.00 | 177.03 | 178.90 | 170.97 | 1,361,633 |
| 2025-07-08 | 177.08 | 179.90 | 176.84 | 179.28 | 171.33 | 2,169,151 |
| 2025-07-07 | 177.57 | 179.02 | 176.98 | 177.81 | 169.93 | 1,233,379 |
| 2025-07-04 | 179.51 | 180.49 | 176.44 | 178.00 | 170.11 | 2,022,811 |
| 2025-07-03 | 182.41 | 182.41 | 179.58 | 179.69 | 171.72 | 1,989,031 |
| 2025-07-02 | 183.00 | 183.85 | 180.51 | 183.67 | 175.53 | 3,202,955 |
| 2025-07-01 | 184.21 | 184.31 | 181.40 | 182.58 | 174.49 | 2,968,299 |
| 2025-06-30 | 185.36 | 186.83 | 183.41 | 184.75 | 176.56 | 2,762,322 |
| 2025-06-27 | 190.50 | 191.06 | 185.36 | 185.36 | 177.14 | 2,059,721 |
| 2025-06-26 | 190.49 | 191.88 | 190.26 | 190.71 | 182.26 | 1,926,397 |
| 2025-06-25 | 189.84 | 192.00 | 189.02 | 191.40 | 182.91 | 2,247,175 |
| 2025-06-24 | 185.19 | 188.60 | 184.95 | 188.13 | 179.79 | 2,243,842 |
| 2025-06-23 | 182.00 | 184.41 | 180.83 | 184.35 | 176.18 | 1,407,371 |
| 2025-06-20 | 182.51 | 183.00 | 180.13 | 182.53 | 174.44 | 6,388,012 |
| 2025-06-19 | 180.88 | 183.31 | 180.16 | 182.85 | 174.74 | 2,085,226 |
| 2025-06-18 | 178.92 | 181.30 | 178.30 | 180.18 | 172.19 | 1,798,143 |
| 2025-06-17 | 179.00 | 179.49 | 178.02 | 179.14 | 171.20 | 1,402,425 |
| 2025-06-16 | 178.50 | 179.68 | 178.23 | 179.41 | 171.46 | 1,159,837 |
| 2025-06-13 | 180.53 | 181.48 | 178.82 | 179.35 | 171.40 | 1,725,793 |
| 2025-06-12 | 182.01 | 182.80 | 180.53 | 180.53 | 172.53 | 1,817,457 |
| 2025-06-11 | 182.65 | 183.19 | 181.11 | 181.40 | 173.36 | 1,412,451 |
| 2025-06-10 | 180.00 | 182.25 | 178.55 | 182.00 | 173.93 | 2,839,373 |
| 2025-06-06 | 180.70 | 181.00 | 179.00 | 179.90 | 171.92 | 1,820,710 |
| 2025-06-05 | 181.20 | 182.00 | 179.61 | 181.34 | 173.30 | 1,689,652 |
| 2025-06-04 | 179.04 | 181.39 | 178.30 | 181.10 | 173.07 | 2,142,069 |
| 2025-06-03 | 177.82 | 178.64 | 176.72 | 178.64 | 170.72 | 1,701,236 |
| 2025-06-02 | 175.90 | 176.42 | 175.20 | 176.42 | 168.60 | 1,055,676 |
| 2025-05-30 | 174.25 | 176.46 | 173.96 | 175.95 | 168.15 | 5,011,347 |
| 2025-05-29 | 174.49 | 175.27 | 172.57 | 174.44 | 166.71 | 1,156,865 |
| 2025-05-28 | 175.94 | 176.64 | 173.79 | 173.79 | 166.09 | 1,440,731 |
| 2025-05-27 | 174.40 | 175.50 | 173.38 | 175.34 | 167.57 | 1,236,086 |
| 2025-05-26 | 173.50 | 174.12 | 172.65 | 173.88 | 166.17 | 765,883 |
| 2025-05-23 | 172.72 | 174.75 | 172.29 | 173.84 | 166.13 | 1,672,870 |
| 2025-05-22 | 173.48 | 173.94 | 171.98 | 172.72 | 165.06 | 1,853,995 |
| 2025-05-21 | 173.10 | 176.46 | 172.77 | 174.98 | 167.22 | 2,582,355 |
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.