Commonwealth Bank of Australia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 160.00 | 160.27 | 158.34 | 160.14 | 150.92 | 3,945,712 |
| 2024-11-22 | 157.01 | 159.16 | 156.64 | 159.03 | 149.88 | 3,988,790 |
| 2024-11-21 | 156.67 | 157.05 | 154.88 | 156.24 | 147.25 | 1,859,501 |
| 2024-11-20 | 155.61 | 156.89 | 155.14 | 156.38 | 147.38 | 1,749,644 |
| 2024-11-19 | 153.00 | 157.28 | 152.42 | 155.61 | 146.65 | 2,361,297 |
| 2024-11-18 | 153.38 | 153.89 | 152.05 | 153.02 | 144.21 | 2,012,422 |
| 2024-11-15 | 154.00 | 155.13 | 152.53 | 155.13 | 146.20 | 2,493,400 |
| 2024-11-14 | 150.89 | 152.84 | 150.43 | 152.84 | 144.04 | 1,822,727 |
| 2024-11-13 | 148.05 | 149.62 | 147.65 | 149.62 | 141.01 | 1,812,592 |
| 2024-11-12 | 150.60 | 150.85 | 148.75 | 150.25 | 141.60 | 1,574,831 |
| 2024-11-11 | 149.30 | 150.35 | 148.86 | 149.79 | 141.17 | 2,056,899 |
| 2024-11-08 | 148.41 | 149.73 | 147.41 | 149.32 | 140.73 | 1,953,987 |
| 2024-11-07 | 145.99 | 147.26 | 143.90 | 147.26 | 138.78 | 1,775,473 |
| 2024-11-06 | 144.50 | 145.60 | 144.32 | 145.46 | 137.09 | 1,384,689 |
| 2024-11-05 | 144.35 | 144.40 | 142.80 | 143.85 | 135.57 | 1,165,546 |
| 2024-11-04 | 142.89 | 144.44 | 141.03 | 144.35 | 136.04 | 1,396,336 |
| 2024-11-01 | 141.65 | 142.22 | 140.40 | 142.09 | 133.91 | 1,495,906 |
| 2024-10-31 | 142.23 | 143.65 | 141.65 | 142.75 | 134.53 | 2,175,927 |
| 2024-10-30 | 144.00 | 144.00 | 141.80 | 142.93 | 134.70 | 1,231,647 |
| 2024-10-29 | 143.40 | 144.48 | 142.99 | 144.17 | 135.87 | 1,941,541 |
| 2024-10-28 | 144.00 | 144.12 | 142.23 | 142.86 | 134.64 | 1,013,407 |
| 2024-10-25 | 143.77 | 144.17 | 142.83 | 144.02 | 135.73 | 1,271,615 |
| 2024-10-24 | 141.76 | 144.00 | 141.36 | 143.43 | 135.17 | 1,337,219 |
| 2024-10-23 | 140.66 | 141.93 | 140.57 | 141.78 | 133.62 | 741,238 |
| 2024-10-22 | 143.11 | 143.92 | 141.01 | 141.23 | 133.10 | 1,577,016 |
| 2024-10-21 | 143.50 | 144.45 | 143.10 | 144.45 | 136.14 | 1,753,172 |
| 2024-10-18 | 141.90 | 142.85 | 141.46 | 142.85 | 134.63 | 3,075,255 |
| 2024-10-17 | 141.30 | 142.00 | 140.35 | 142.00 | 133.83 | 3,271,793 |
| 2024-10-16 | 138.90 | 140.27 | 138.40 | 139.80 | 131.75 | 1,708,261 |
| 2024-10-15 | 138.41 | 139.69 | 137.95 | 139.29 | 131.27 | 1,849,572 |
| 2024-10-14 | 136.90 | 137.20 | 136.03 | 136.82 | 128.95 | 1,020,864 |
| 2024-10-11 | 135.88 | 136.07 | 134.88 | 135.64 | 127.83 | 1,423,248 |
| 2024-10-10 | 136.66 | 136.95 | 135.82 | 136.19 | 128.35 | 1,622,621 |
| 2024-10-09 | 136.48 | 136.58 | 135.60 | 135.63 | 127.82 | 1,218,703 |
| 2024-10-08 | 134.37 | 136.03 | 133.51 | 134.97 | 127.20 | 1,587,040 |
| 2024-10-07 | 133.82 | 135.08 | 133.13 | 134.77 | 127.01 | 934,904 |
| 2024-10-04 | 133.10 | 133.50 | 132.52 | 132.74 | 125.10 | 1,502,412 |
| 2024-10-03 | 135.40 | 135.40 | 134.25 | 134.61 | 126.86 | 1,851,459 |
| 2024-10-02 | 132.16 | 134.19 | 132.10 | 134.19 | 126.47 | 2,366,533 |
| 2024-10-01 | 135.00 | 135.00 | 132.68 | 133.34 | 125.67 | 1,861,579 |
| 2024-09-30 | 134.50 | 136.11 | 134.32 | 135.39 | 127.60 | 3,416,736 |
| 2024-09-27 | 134.30 | 134.50 | 133.00 | 134.16 | 126.44 | 2,166,185 |
| 2024-09-26 | 135.99 | 136.49 | 133.42 | 134.35 | 126.62 | 2,993,957 |
| 2024-09-25 | 138.00 | 138.44 | 134.50 | 134.89 | 127.13 | 3,813,862 |
| 2024-09-24 | 142.51 | 142.89 | 138.06 | 138.06 | 130.11 | 3,339,377 |
| 2024-09-23 | 143.55 | 143.79 | 142.31 | 142.39 | 134.19 | 1,459,099 |
| 2024-09-20 | 144.50 | 144.83 | 143.57 | 144.50 | 136.18 | 6,419,518 |
| 2024-09-19 | 144.50 | 145.00 | 143.18 | 144.02 | 135.73 | 3,454,739 |
| 2024-09-18 | 142.65 | 143.75 | 142.36 | 143.32 | 135.07 | 1,728,991 |
| 2024-09-17 | 144.00 | 144.00 | 143.03 | 143.04 | 134.81 | 1,692,853 |
| 2024-09-16 | 142.05 | 143.12 | 141.85 | 142.99 | 134.76 | 1,769,457 |
| 2024-09-13 | 143.40 | 143.58 | 140.94 | 141.65 | 133.50 | 2,005,424 |
| 2024-09-12 | 141.96 | 143.07 | 141.66 | 142.96 | 134.73 | 2,511,911 |
| 2024-09-11 | 143.40 | 143.49 | 140.79 | 141.05 | 132.93 | 2,651,684 |
| 2024-09-10 | 144.06 | 145.24 | 143.19 | 143.77 | 135.49 | 2,044,486 |
| 2024-09-09 | 140.87 | 143.00 | 140.50 | 142.95 | 134.72 | 1,988,596 |
| 2024-09-06 | 141.78 | 144.25 | 141.40 | 143.47 | 135.21 | 2,812,987 |
| 2024-09-05 | 140.63 | 141.85 | 140.34 | 141.35 | 133.21 | 1,593,873 |
| 2024-09-04 | 141.50 | 141.57 | 139.05 | 139.94 | 131.89 | 2,239,798 |
| 2024-09-03 | 141.64 | 143.38 | 141.45 | 143.38 | 135.13 | 1,892,624 |
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.