Commonwealth Bank of Australia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 156.00 | 156.12 | 151.42 | 151.73 | 145.00 | 3,845,525 |
| 2025-02-20 | 159.04 | 159.37 | 155.73 | 155.73 | 148.83 | 2,747,437 |
| 2025-02-19 | 158.75 | 160.73 | 156.59 | 158.94 | 151.89 | 3,262,757 |
| 2025-02-18 | 165.00 | 165.45 | 162.20 | 162.60 | 153.24 | 2,577,577 |
| 2025-02-17 | 164.99 | 165.14 | 162.02 | 164.97 | 155.47 | 1,976,104 |
| 2025-02-14 | 167.92 | 167.92 | 165.00 | 165.44 | 155.92 | 2,390,053 |
| 2025-02-13 | 165.77 | 167.61 | 164.61 | 166.72 | 157.12 | 1,843,099 |
| 2025-02-12 | 161.24 | 165.98 | 159.81 | 165.98 | 156.43 | 2,199,814 |
| 2025-02-11 | 162.02 | 163.03 | 161.61 | 162.16 | 152.83 | 1,530,120 |
| 2025-02-10 | 160.91 | 162.84 | 160.33 | 162.83 | 153.46 | 1,431,527 |
| 2025-02-07 | 161.64 | 162.98 | 161.13 | 162.67 | 153.31 | 1,676,158 |
| 2025-02-06 | 159.98 | 162.64 | 159.82 | 162.64 | 153.28 | 2,051,681 |
| 2025-02-05 | 158.31 | 159.07 | 157.65 | 158.57 | 149.44 | 1,594,857 |
| 2025-02-04 | 159.60 | 159.69 | 157.70 | 157.70 | 148.62 | 1,174,484 |
| 2025-02-03 | 156.50 | 159.29 | 156.17 | 158.13 | 149.03 | 1,299,935 |
| 2025-01-31 | 160.61 | 161.43 | 159.84 | 160.56 | 151.32 | 2,896,059 |
| 2025-01-30 | 159.35 | 160.61 | 158.82 | 160.61 | 151.37 | 1,206,445 |
| 2025-01-29 | 160.68 | 160.78 | 159.09 | 159.09 | 149.93 | 1,318,566 |
| 2025-01-28 | 159.67 | 160.37 | 159.18 | 159.28 | 150.11 | 1,619,685 |
| 2025-01-24 | 158.70 | 159.46 | 158.50 | 158.65 | 149.52 | 1,821,566 |
| 2025-01-23 | 157.97 | 158.00 | 156.40 | 157.85 | 148.76 | 1,088,333 |
| 2025-01-22 | 157.25 | 158.45 | 156.70 | 157.75 | 148.67 | 1,263,536 |
| 2025-01-21 | 155.00 | 157.96 | 154.73 | 156.20 | 147.21 | 1,191,280 |
| 2025-01-20 | 154.69 | 155.48 | 153.35 | 155.06 | 146.14 | 887,899 |
| 2025-01-17 | 155.15 | 155.60 | 153.39 | 153.90 | 145.04 | 3,930,360 |
| 2025-01-16 | 154.30 | 155.80 | 153.88 | 155.75 | 146.79 | 2,662,759 |
| 2025-01-15 | 154.33 | 154.33 | 151.27 | 151.27 | 142.56 | 1,189,652 |
| 2025-01-14 | 154.36 | 154.50 | 151.00 | 151.96 | 143.21 | 1,203,687 |
| 2025-01-13 | 153.63 | 154.42 | 151.24 | 152.76 | 143.97 | 1,493,414 |
| 2025-01-10 | 159.50 | 159.80 | 155.57 | 156.05 | 147.07 | 1,887,834 |
| 2025-01-09 | 158.13 | 159.29 | 157.97 | 158.79 | 149.65 | 1,243,612 |
| 2025-01-08 | 156.50 | 161.70 | 155.84 | 159.75 | 150.56 | 2,260,821 |
| 2025-01-07 | 156.50 | 157.66 | 155.97 | 157.11 | 148.07 | 1,035,090 |
| 2025-01-06 | 156.00 | 156.76 | 155.24 | 156.02 | 147.04 | 1,032,059 |
| 2025-01-03 | 154.53 | 155.66 | 153.60 | 155.03 | 146.11 | 888,021 |
| 2025-01-02 | 153.25 | 153.98 | 152.50 | 153.57 | 144.73 | 878,386 |
| 2024-12-31 | 154.09 | 154.43 | 153.25 | 153.25 | 144.43 | 853,239 |
| 2024-12-30 | 155.42 | 155.73 | 154.07 | 155.08 | 146.15 | 817,557 |
| 2024-12-27 | 155.65 | 156.21 | 154.72 | 156.21 | 147.22 | 1,175,643 |
| 2024-12-24 | 154.38 | 155.47 | 153.87 | 155.12 | 146.19 | 679,055 |
| 2024-12-23 | 151.99 | 154.68 | 151.51 | 154.68 | 145.78 | 1,324,530 |
| 2024-12-20 | 155.57 | 155.73 | 150.26 | 150.26 | 141.61 | 7,340,421 |
| 2024-12-19 | 157.00 | 157.45 | 155.50 | 155.99 | 147.01 | 3,458,022 |
| 2024-12-18 | 161.10 | 161.37 | 159.03 | 159.73 | 150.54 | 1,827,986 |
| 2024-12-17 | 158.61 | 161.30 | 158.00 | 161.13 | 151.86 | 2,381,043 |
| 2024-12-16 | 158.30 | 158.93 | 157.63 | 158.64 | 149.51 | 1,709,323 |
| 2024-12-13 | 157.00 | 158.28 | 156.30 | 158.21 | 149.10 | 1,347,793 |
| 2024-12-12 | 157.69 | 158.53 | 157.12 | 157.52 | 148.45 | 1,065,886 |
| 2024-12-11 | 157.92 | 158.12 | 156.41 | 157.52 | 148.45 | 1,478,648 |
| 2024-12-10 | 158.30 | 158.35 | 155.45 | 157.63 | 148.56 | 2,413,796 |
| 2024-12-09 | 157.00 | 159.38 | 155.92 | 159.38 | 150.21 | 1,679,852 |
| 2024-12-06 | 158.68 | 158.98 | 157.06 | 157.06 | 148.02 | 1,645,382 |
| 2024-12-05 | 158.25 | 158.40 | 157.68 | 157.99 | 148.90 | 1,357,790 |
| 2024-12-04 | 156.78 | 157.32 | 156.14 | 156.93 | 147.90 | 1,233,214 |
| 2024-12-03 | 158.51 | 159.19 | 157.78 | 157.78 | 148.70 | 1,926,463 |
| 2024-12-02 | 159.50 | 159.50 | 157.58 | 158.19 | 149.08 | 1,160,349 |
| 2024-11-29 | 157.00 | 158.58 | 156.51 | 158.58 | 149.45 | 2,141,565 |
| 2024-11-28 | 158.53 | 159.45 | 158.04 | 158.58 | 149.45 | 1,379,244 |
| 2024-11-27 | 156.00 | 157.80 | 155.90 | 157.57 | 148.50 | 1,932,684 |
| 2024-11-26 | 160.00 | 160.00 | 154.10 | 154.46 | 145.57 | 2,006,021 |
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.