Commonwealth Bank of Australia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	157.00	157.12	154.15	154.38	154.38	2,747,945
2026-10-15	152.50	157.20	151.70	156.15	156.15	3,545,635
2026-10-14	152.57	152.80	150.16	151.17	151.17	1,824,498
2026-10-13	151.00	154.50	150.80	154.50	154.50	1,715,542
2026-10-12	149.24	151.09	148.67	151.00	151.00	1,397,695
2026-10-09	149.30	150.73	148.67	149.29	149.29	1,492,530
2026-10-08	150.20	151.19	147.80	148.12	148.12	1,892,748
2026-10-07	151.00	151.72	150.27	150.37	150.37	1,686,798
2026-10-06	152.09	152.38	150.50	152.38	152.38	1,939,399
2026-10-05	151.98	152.54	151.22	151.22	151.22	1,131,745
2026-10-02	150.25	151.50	149.71	151.45	151.45	1,820,248
2026-10-01	149.50	150.55	148.52	149.71	149.71	2,969,626
2026-09-30	149.00	151.01	148.87	151.01	151.01	2,958,794
2026-09-29	151.51	151.84	149.67	150.27	150.27	1,587,445
2026-09-28	151.25	152.55	150.29	151.52	151.52	1,804,299
2026-09-25	149.35	151.04	149.12	150.83	150.83	1,448,117
2026-09-24	150.00	150.34	147.41	149.98	149.98	1,811,829
2026-09-23	152.00	152.36	150.00	151.05	151.05	2,131,589
2026-09-22	153.51	154.19	151.85	152.33	152.33	1,445,862
2026-09-21	151.30	153.51	151.02	152.99	152.99	1,482,714
2026-09-18	154.01	154.45	151.50	152.43	152.43	3,933,031
2026-09-17	153.82	154.23	152.12	154.01	154.01	3,667,265
2026-09-16	152.70	153.48	151.45	151.54	151.54	1,917,211
2026-09-15	154.80	155.14	151.55	152.50	152.50	2,389,629
2026-09-14	154.50	155.34	153.70	154.97	154.97	1,683,692
2026-09-11	153.60	154.42	152.55	154.19	154.19	1,813,772
2026-09-10	154.10	154.25	151.03	153.20	153.20	3,055,313
2026-09-09	157.54	158.87	154.45	155.25	155.25	2,016,569
2026-09-08	161.05	161.20	157.94	158.69	158.69	2,216,882
2026-09-07	160.91	161.54	160.43	161.54	161.54	1,513,335
2026-09-04	161.79	162.66	160.06	160.42	160.42	1,821,853
2026-09-03	159.00	161.20	158.72	160.58	160.58	2,216,884
2026-09-02	158.93	159.75	157.44	159.32	159.32	1,763,619
2026-09-01	159.00	160.50	158.45	159.15	159.15	1,776,331
2026-08-31	158.50	161.29	158.00	159.90	159.90	4,076,523
2026-08-28	155.00	157.25	154.40	157.25	157.25	1,692,693
2026-08-27	155.50	156.50	154.38	154.96	154.96	1,854,737
2026-08-26	156.81	158.47	155.00	155.46	155.46	1,678,133
2026-08-25	156.68	159.34	156.45	157.01	157.01	1,514,403
2026-08-24	155.55	157.80	155.00	156.88	156.88	1,700,689
2026-08-21	156.00	159.37	155.24	157.99	157.99	2,748,658
2026-08-20	158.50	160.00	156.12	156.44	156.44	3,112,883
2026-08-19	160.00	160.82	158.24	160.71	160.71	2,926,141
2026-08-18	163.00	163.66	161.80	162.63	159.93	1,927,052
2026-08-17	166.66	168.48	165.00	165.00	162.26	2,352,571
2026-08-14	169.38	170.30	166.75	167.17	164.39	2,115,177
2026-08-13	170.71	170.88	167.35	169.00	166.19	2,723,708
2026-08-12	174.25	176.45	170.11	172.72	169.85	2,123,842
2026-08-11	173.61	174.51	173.50	173.92	171.03	2,137,504
2026-08-10	176.12	177.20	173.05	174.27	171.38	1,547,558
2026-08-07	178.01	178.96	176.64	178.01	175.05	1,701,401
2026-08-06	176.62	179.97	176.62	179.87	176.88	2,053,594
2026-08-05	180.00	180.56	175.24	178.23	175.27	1,877,489
2026-08-04	178.45	181.40	178.24	180.72	177.72	1,986,522
2026-08-03	177.01	177.90	175.20	177.90	174.95	1,275,662
2026-07-31	179.01	180.09	177.53	177.53	174.58	2,466,680
2026-07-30	178.79	179.87	177.64	178.25	175.29	1,638,835
2026-07-29	178.93	181.11	177.70	178.66	175.69	2,112,856
2026-07-28	175.77	178.78	174.30	178.78	175.81	1,588,434
2026-07-27	174.50	176.20	173.98	176.07	173.15	1,534,798

Page 1 of 3 · 129 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.