CBA

Commonwealth Bank Of Aus... Historical Data

CBA Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2021 106.10 1.04 0.99% 105.04 106.11 104.88 1,775,798
Oct 26 2021 105.06 -0.49 -0.46% 105.55 106.00 104.98 1,387,226
Oct 25 2021 105.55 0.79 0.75% 105.00 105.93 104.98 1,345,203
Oct 22 2021 104.76 -0.14 -0.13% 104.51 112.00 60.00 2,794,987
Oct 21 2021 104.90 -0.19 -0.18% 105.03 105.28 104.56 2,248,631
Oct 20 2021 105.09 1.20 1.16% 104.36 105.18 104.15 2,479,461
Oct 19 2021 103.89 0.16 0.15% 103.94 104.45 103.62 1,590,707
Oct 18 2021 103.73 1.39 1.36% 102.55 104.15 102.55 2,328,844
Oct 15 2021 102.34 0.14 0.14% 102.27 108.01 94.00 1,682,786
Oct 14 2021 102.20 -1.07 -1.04% 103.41 103.44 102.15 2,349,974
Oct 13 2021 103.27 -1.29 -1.23% 104.64 104.89 103.04 2,693,402
Oct 12 2021 104.56 -0.04 -0.04% 103.65 140.71 103.65 3,707,945
Oct 11 2021 104.60 0.38 0.36% 104.01 104.96 90.00 2,335,701
Oct 08 2021 104.22 0.83 0.8% 103.70 108.01 92.00 8,009,109
Oct 07 2021 103.39 0.03 0.03% 103.87 104.00 102.70 3,469,409
Oct 06 2021 103.36 -1.96 -1.86% 104.60 104.69 102.39 8,941,529
Oct 05 2021 105.32 0.61 0.58% 104.79 106.27 104.21 5,578,795
Oct 04 2021 104.71 4.71 4.71% 102.76 105.63 102.47 9,997,154
Oct 01 2021 100.00 -3.64 -3.51% 102.00 106.01 92.01 5,775,865
Sep 30 2021 103.64 1.45 1.42% 104.00 104.46 103.33 5,509,415
Sep 29 2021 102.19 -1.81 -1.74% 103.49 103.88 101.85 4,358,061
Sep 28 2021 104.00 -0.89 -0.85% 105.00 105.94 103.88 3,705,470
Sep 27 2021 104.89 3.41 3.36% 102.29 104.94 102.00 4,102,986
Sep 24 2021 101.48 0.40 0.4% 101.50 106.01 92.01 1,729,477
Sep 23 2021 101.08 1.43 1.44% 100.42 101.23 100.14 1,784,516
Sep 22 2021 99.65 -0.57 -0.57% 99.73 100.48 99.51 1,683,997
Sep 21 2021 100.22 -0.78 -0.77% 99.93 100.48 99.59 1,823,943
Sep 20 2021 101.00 -1.58 -1.54% 101.79 102.23 100.78 1,826,955
Sep 17 2021 102.58 0.11 0.11% 102.10 112.00 52.01 5,059,676
Sep 16 2021 102.47 1.10 1.09% 101.99 102.75 101.605 3,488,632
Sep 15 2021 101.37 -0.39 -0.38% 101.13 101.79 100.38 1,510,255
Sep 14 2021 101.76 0.68 0.67% 100.90 101.96 100.11 2,097,088
Sep 13 2021 101.08 0.08 0.08% 100.78 101.37 100.39 1,119,691
Sep 10 2021 101.00 0.40 0.4% 101.92 106.01 93.01 1,976,885
Sep 09 2021 100.60 -2.05 -2.0% 102.05 102.30 100.09 2,451,008
Sep 08 2021 102.65 0.53 0.52% 101.58 103.30 101.52 2,031,067
Sep 07 2021 102.12 0.30 0.29% 102.00 102.49 101.58 1,315,040
Sep 06 2021 101.82 -0.06 -0.06% 101.31 101.94 100.63 1,440,948
Sep 03 2021 101.88 0.41 0.4% 101.36 106.01 93.01 1,587,075
Sep 02 2021 101.47 0.71 0.7% 101.50 110.00 99.82 1,844,913
Sep 01 2021 100.76 0.62 0.62% 99.62 100.98 99.15 1,709,214
Aug 31 2021 100.14 -0.23 -0.22% 100.00 100.63 99.61 2,749,832
Aug 30 2021 100.365 -0.82 -0.81% 102.00 102.10 100.00 1,636,586
Aug 27 2021 101.18 0.38 0.38% 100.85 110.00 92.01 1,840,690
Aug 26 2021 100.80 0.70 0.7% 100.64 101.24 99.84 1,647,165
Aug 25 2021 100.10 0.23 0.23% 99.99 100.83 99.77 1,385,690
Aug 24 2021 99.87 -0.20 -0.2% 100.51 100.60 99.75 1,292,588
Aug 23 2021 100.07 0.66 0.66% 99.89 100.16 99.62 1,309,112
Aug 20 2021 99.41 0.09 0.09% 100.00 110.00 82.01 2,620,966
Aug 19 2021 99.32 -0.83 -0.83% 99.12 106.00 99.10 2,242,399
Aug 18 2021 100.15 0.90 0.91% 99.49 108.00 99.00 3,036,114
Aug 17 2021 99.25 -3.37 -3.28% 100.68 102.00 48.00 3,987,414
Aug 16 2021 102.62 -1.43 -1.37% 103.55 103.63 52.00 3,838,375
Aug 13 2021 104.05 -1.59 -1.51% 106.00 112.00 93.00 3,635,467
Aug 12 2021 105.64 -2.39 -2.21% 108.86 108.92 80.00 3,831,101
Aug 11 2021 108.03 1.66 1.56% 108.75 109.03 95.00 3,614,960
Aug 10 2021 106.37 1.13 1.07% 105.66 106.45 74.00 2,356,498
Aug 09 2021 105.24 1.83 1.77% 104.76 105.58 104.25 1,889,329
Aug 06 2021 103.41 -0.28 -0.27% 103.50 106.01 90.01 1,917,193
Aug 05 2021 103.69 1.38 1.34% 102.50 103.70 102.31 1,995,170
Aug 04 2021 102.315 0.88 0.86% 101.50 102.50 101.50 1,876,527
Aug 03 2021 101.44 -0.16 -0.16% 101.02 101.75 56.00 1,516,371
Aug 02 2021 101.60 1.84 1.84% 99.89 102.35 99.65 2,317,578
Jul 30 2021 99.76 0.40 0.4% 99.66 118.00 91.01 2,326,566
Your Recent History
ASX
CBA
Commonweal..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211028 15:28:46