Commonwealth Bank of Australia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	173.10	176.46	172.77	174.98	167.22	2,582,355
2025-05-20	173.00	173.54	171.32	172.43	164.79	1,796,398
2025-05-19	169.66	171.64	169.49	171.36	163.76	1,535,720
2025-05-16	172.71	172.92	168.78	169.66	162.14	3,762,751
2025-05-15	168.97	169.74	166.62	169.74	162.21	2,752,729
2025-05-14	167.27	167.81	166.35	167.50	160.07	1,954,555
2025-05-13	167.59	168.00	165.25	166.14	158.77	1,415,682
2025-05-12	168.30	168.81	166.99	167.18	159.77	1,165,001
2025-05-09	165.59	167.64	165.09	167.04	159.63	1,823,621
2025-05-08	164.90	166.00	164.10	165.51	158.17	2,728,312
2025-05-07	167.10	168.12	165.96	165.96	158.60	3,183,649
2025-05-06	166.08	167.00	165.65	166.74	159.35	1,208,101
2025-05-05	169.28	169.49	165.47	166.93	159.53	1,826,786
2025-05-02	167.63	169.75	167.52	169.66	162.14	2,436,302
2025-05-01	166.57	168.28	165.94	167.25	159.84	1,809,325
2025-04-30	163.67	166.60	163.25	166.60	159.21	3,925,047
2025-04-29	162.75	163.95	162.47	162.98	155.75	1,617,274
2025-04-28	166.52	166.54	162.50	162.85	155.63	2,730,886
2025-04-24	165.02	165.98	163.40	164.72	157.42	1,863,637
2025-04-23	168.42	168.70	163.77	163.77	156.51	2,891,637
2025-04-22	159.80	168.00	159.31	168.00	160.55	5,974,009
2025-04-17	159.72	161.25	159.05	161.25	154.10	1,964,171
2025-04-16	158.08	160.00	157.79	159.32	152.26	2,008,112
2025-04-15	157.89	160.47	157.39	158.04	151.03	1,901,913
2025-04-14	155.39	157.63	154.90	157.29	150.32	2,071,894
2025-04-11	150.75	155.50	149.28	154.68	147.82	4,265,891
2025-04-10	157.02	157.44	153.45	154.53	147.68	2,785,178
2025-04-09	145.01	150.22	145.01	149.14	142.53	2,796,441
2025-04-08	146.52	148.46	144.23	148.46	141.88	3,194,841
2025-04-07	144.08	146.81	140.21	144.41	138.01	3,875,755
2025-04-04	153.69	156.20	153.26	154.00	147.17	3,504,025
2025-04-03	151.82	156.37	151.51	156.37	149.44	2,343,479
2025-04-02	154.54	154.84	153.22	154.82	147.96	2,165,184
2025-04-01	151.01	153.23	150.41	153.23	146.44	2,083,216
2025-03-31	149.50	151.10	147.94	150.93	144.24	2,709,628
2025-03-28	149.60	150.43	148.61	150.43	143.76	1,796,660
2025-03-27	149.23	150.04	148.38	150.04	143.39	1,722,640
2025-03-26	149.90	151.17	149.39	150.23	143.57	2,043,159
2025-03-25	148.45	149.77	147.90	148.63	142.04	1,599,602
2025-03-24	146.75	147.85	146.29	147.63	141.09	1,308,316
2025-03-21	145.70	146.95	145.20	145.60	139.15	6,482,426
2025-03-20	143.91	146.00	143.68	145.93	139.46	3,402,826
2025-03-19	142.89	144.47	142.54	142.77	136.44	1,612,901
2025-03-18	145.39	146.50	143.54	144.20	137.81	1,552,183
2025-03-17	143.89	144.66	143.29	144.66	138.25	1,734,195
2025-03-14	142.57	144.03	141.41	142.36	136.05	2,741,381
2025-03-13	145.01	145.57	143.67	144.00	137.62	2,669,521
2025-03-12	145.75	145.84	142.98	144.80	138.38	2,922,633
2025-03-11	145.69	148.13	144.40	146.92	140.41	2,523,185
2025-03-10	149.20	149.58	147.41	148.14	141.57	1,456,710
2025-03-07	150.88	150.96	147.22	148.50	141.92	2,627,604
2025-03-06	156.44	156.88	153.59	153.59	146.78	2,374,229
2025-03-05	156.36	156.98	154.40	156.39	149.46	1,730,411
2025-03-04	157.32	157.76	155.69	157.76	150.77	1,467,357
2025-03-03	158.40	158.40	155.29	157.13	150.16	1,846,285
2025-02-28	155.90	157.68	154.66	156.74	149.79	5,342,538
2025-02-27	155.90	156.29	154.80	156.29	149.36	1,580,374
2025-02-26	154.50	156.60	153.45	156.26	149.33	1,504,902
2025-02-25	155.94	156.46	152.99	154.27	147.43	1,762,476
2025-02-24	149.90	156.23	148.98	156.23	149.30	2,875,480

← NewerPage 7 of 22 · 1,266 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.