ASX - Delayed Quote
AUD
Commonwealth Bank of Australia (CBA.AX)
166.72
+0.33
(+0.20%)
At close: October 30 at 4:10:10 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
167.00
169.26
166.00
166.72
166.72
2,692,578
Oct 30, 2026
167.00
169.26
166.00
166.72
166.72
2,806,352
Oct 29, 2026
163.95
166.47
163.52
166.39
166.39
1,874,042
Oct 28, 2026
161.01
164.57
161.01
163.01
163.01
2,075,313
Oct 27, 2026
163.20
163.20
160.78
162.02
162.02
2,496,733
Oct 26, 2026
161.69
164.18
160.50
163.20
163.20
2,577,416
Oct 23, 2026
158.70
164.00
158.02
164.00
164.00
3,766,413
Oct 22, 2026
157.00
157.73
155.70
157.17
157.17
1,395,634
Oct 21, 2026
155.60
157.01
155.32
157.01
157.01
1,562,110
Oct 20, 2026
154.58
155.60
152.62
155.60
155.60
1,557,453
Oct 19, 2026
155.35
156.88
153.56
155.39
155.39
1,386,128
Oct 16, 2026
157.00
157.12
154.15
154.38
154.38
2,747,945
Oct 15, 2026
152.50
157.20
151.70
156.15
156.15
3,545,635
Oct 14, 2026
152.57
152.80
150.16
151.17
151.17
1,824,498
Oct 13, 2026
151.00
154.50
150.80
154.50
154.50
1,715,542
Oct 12, 2026
149.24
151.09
148.67
151.00
151.00
1,397,695
Oct 9, 2026
149.30
150.73
148.67
149.29
149.29
1,492,530
Oct 8, 2026
150.20
151.19
147.80
148.12
148.12
1,892,748
Oct 7, 2026
151.00
151.72
150.27
150.37
150.37
1,686,798
Oct 6, 2026
152.09
152.38
150.50
152.38
152.38
1,939,399
Oct 5, 2026
151.98
152.54
151.22
151.22
151.22
1,131,745
Oct 2, 2026
150.25
151.50
149.71
151.45
151.45
1,820,248
Oct 1, 2026
149.50
150.55
148.52
149.71
149.71
2,969,626
Sep 30, 2026
149.00
151.01
148.87
151.01
151.01
2,958,794
Sep 29, 2026
151.51
151.84
149.67
150.27
150.27
1,587,445
Sep 28, 2026
151.25
152.55
150.29
151.52
151.52
1,804,299
Sep 25, 2026
149.35
151.04
149.12
150.83
150.83
1,448,117
Sep 24, 2026
150.00
150.34
147.41
149.98
149.98
1,811,829
Sep 23, 2026
152.00
152.36
150.00
151.05
151.05
2,131,589
Sep 22, 2026
153.51
154.19
151.85
152.33
152.33
1,445,862
Sep 21, 2026
151.30
153.51
151.02
152.99
152.99
1,482,714
Sep 18, 2026
154.01
154.45
151.50
152.43
152.43
3,933,031
Sep 17, 2026
153.82
154.23
152.12
154.01
154.01
3,667,265
Sep 16, 2026
152.70
153.48
151.45
151.54
151.54
1,917,211
Sep 15, 2026
154.80
155.14
151.55
152.50
152.50
2,389,629
Sep 14, 2026
154.50
155.34
153.70
154.97
154.97
1,683,692
Sep 11, 2026
153.60
154.42
152.55
154.19
154.19
1,813,772
Sep 10, 2026
154.10
154.25
151.03
153.20
153.20
3,055,313
Sep 9, 2026
157.54
158.87
154.45
155.25
155.25
2,016,569
Sep 8, 2026
161.05
161.20
157.94
158.69
158.69
2,216,882
Sep 7, 2026
160.91
161.54
160.43
161.54
161.54
1,513,335
Sep 4, 2026
161.79
162.66
160.06
160.42
160.42
1,821,853
Sep 3, 2026
159.00
161.20
158.72
160.58
160.58
2,216,884
Sep 2, 2026
158.93
159.75
157.44
159.32
159.32
1,763,619
Sep 1, 2026
159.00
160.50
158.45
159.15
159.15
1,776,331
Aug 31, 2026
158.50
161.29
158.00
159.90
159.90
4,076,523
Aug 28, 2026
155.00
157.25
154.40
157.25
157.25
1,692,693
Aug 27, 2026
155.50
156.50
154.38
154.96
154.96
1,854,737
Aug 26, 2026
156.81
158.47
155.00
155.46
155.46
1,678,133
Aug 25, 2026
156.68
159.34
156.45
157.01
157.01
1,514,403
Aug 24, 2026
155.55
157.80
155.00
156.88
156.88
1,700,689
Aug 21, 2026
156.00
159.37
155.24
157.99
157.99
2,748,658
Aug 20, 2026
158.50
160.00
156.12
156.44
156.44
3,112,883
Aug 19, 2026
2.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
160.00
160.82
158.24
160.71
160.71
2,926,141
Aug 18, 2026
163.00
163.66
161.80
162.63
159.93
1,927,052
Aug 17, 2026
166.66
168.48
165.00
165.00
162.26
2,352,571
Aug 14, 2026
169.38
170.30
166.75
167.17
164.39
2,115,177
Aug 13, 2026
170.71
170.88
167.35
169.00
166.19
2,723,708
Aug 12, 2026
174.25
176.45
170.11
172.72
169.85
2,123,842
Aug 11, 2026
173.61
174.51
173.50
173.92
171.03
2,137,504
Aug 10, 2026
176.12
177.20
173.05
174.27
171.38
1,547,558
Aug 7, 2026
178.01
178.96
176.64
178.01
175.05
1,701,401
Aug 6, 2026
176.62
179.97
176.62
179.87
176.88
2,053,594
Aug 5, 2026
180.00
180.56
175.24
178.23
175.27
1,877,489
Aug 4, 2026
178.45
181.40
178.24
180.72
177.72
1,986,522
Aug 3, 2026
177.01
177.90
175.20
177.90
174.95
1,275,662
Jul 31, 2026
179.01
180.09
177.53
177.53
174.58
2,466,680
Jul 30, 2026
178.79
179.87
177.64
178.25
175.29
1,638,835
Jul 29, 2026
178.93
181.11
177.70
178.66
175.69
2,112,856
Jul 28, 2026
175.77
178.78
174.30
178.78
175.81
1,588,434
Jul 27, 2026
174.50
176.20
173.98
176.07
173.15
1,534,798
Jul 24, 2026
172.15
174.26
171.04
174.03
171.14
1,852,922
Jul 23, 2026
173.00
174.78
172.30
172.30
169.44
2,080,527
Jul 22, 2026
170.41
171.69
169.65
171.69
168.84
1,309,363
Jul 21, 2026
170.03
171.38
169.24
170.49
167.66
1,490,951
Jul 20, 2026
171.42
173.72
171.20
171.20
168.36
1,390,402
Jul 17, 2026
173.00
173.25
170.06
171.78
168.93
2,808,891
Jul 16, 2026
170.88
173.13
170.26
173.13
170.26
1,988,079
Jul 15, 2026
169.30
170.46
168.22
170.00
167.18
1,524,722
Jul 14, 2026
170.00
170.32
167.60
169.30
166.49
1,268,682
Jul 13, 2026
168.70
170.00
168.00
170.00
167.18
1,064,210
Jul 10, 2026
167.50
169.56
167.00
168.86
166.06
1,208,823
Jul 9, 2026
166.72
168.40
165.49
168.11
165.32
1,342,664
Jul 8, 2026
165.10
168.18
164.13
168.18
165.39
1,794,370
Jul 7, 2026
165.50
167.35
164.23
166.70
163.93
1,483,007
Jul 6, 2026
164.10
165.29
163.58
164.66
161.93
1,350,853
Jul 3, 2026
161.36
165.02
161.20
165.02
162.28
1,298,076
Jul 2, 2026
160.00
162.02
158.87
161.14
158.46
2,177,202
Jul 1, 2026
164.20
164.25
160.29
160.73
158.06
2,322,125
Jun 30, 2026
164.40
166.06
163.70
164.62
161.89
2,549,888
Jun 29, 2026
162.49
163.78
161.74
163.61
160.89
1,791,605
Jun 26, 2026
162.00
163.20
161.28
162.02
159.33
2,280,044
Jun 25, 2026
164.79
165.65
162.64
162.70
160.00
2,761,711
Jun 24, 2026
166.38
167.39
164.27
164.79
162.05
2,754,085
Jun 23, 2026
163.50
164.90
163.06
164.21
161.48
2,277,025
Jun 22, 2026
162.40
164.13
162.33
163.41
160.70
1,520,823
Jun 19, 2026
162.15
162.40
160.34
162.40
159.70
4,968,164
Jun 18, 2026
164.42
165.45
161.92
162.23
159.54
2,730,130
Jun 17, 2026
162.00
164.17
161.60
163.71
160.99
1,958,334
Jun 16, 2026
159.25
162.22
158.21
161.88
159.19
1,409,081
Jun 15, 2026
160.00
162.60
159.91
161.79
159.10
1,736,947
Jun 12, 2026
158.16
160.30
157.71
159.51
156.86
1,819,896
Jun 11, 2026
158.60
159.09
156.42
156.42
153.82
2,555,692
Jun 10, 2026
159.92
161.50
158.80
160.24
157.58
2,717,126
Jun 9, 2026
160.43
161.96
158.32
160.48
157.82
2,993,060
Jun 5, 2026
164.48
164.48
160.00
160.90
158.23
2,383,963
Jun 4, 2026
164.86
164.89
161.70
163.73
161.01
1,528,064
Jun 3, 2026
163.75
165.44
162.96
164.76
162.02
1,780,123
Jun 2, 2026
161.00
163.29
160.14
163.00
160.29
2,110,667
Jun 1, 2026
163.61
164.29
162.07
163.30
160.59
1,592,801
May 29, 2026
161.80
165.02
161.50
165.02
162.28
11,194,839
May 28, 2026
163.00
163.83
160.24
161.41
158.73
2,007,173
May 27, 2026
163.63
164.81
160.29
164.81
162.07
1,579,105
May 26, 2026
163.50
164.95
162.67
164.30
161.57
1,833,299
May 25, 2026
165.67
166.31
164.12
164.60
161.87
1,345,090
May 22, 2026
165.45
166.07
163.80
165.67
162.92
2,902,046
May 21, 2026
164.95
165.53
162.65
164.13
161.41
2,244,718
May 20, 2026
162.63
163.52
161.06
162.64
159.94
1,743,502
May 19, 2026
161.92
164.48
161.25
162.88
160.18
2,079,060
May 18, 2026
160.00
161.46
159.53
160.74
158.07
2,003,457
May 15, 2026
157.32
161.57
156.60
159.40
156.75
2,387,863
May 14, 2026
151.20
156.42
151.00
156.42
153.82
3,603,236
May 13, 2026
163.00
163.99
152.71
153.67
151.12
5,672,843
May 12, 2026
172.90
173.12
169.70
171.57
168.72
1,844,876
May 11, 2026
174.84
175.60
172.50
174.01
171.12
1,874,385
May 8, 2026
176.75
178.39
174.70
175.91
172.99
2,070,497
May 7, 2026
177.50
180.24
177.50
179.23
176.25
2,284,584
May 6, 2026
175.00
178.35
174.80
177.98
175.03
2,158,725
May 5, 2026
171.00
172.86
169.89
172.86
169.99
1,301,211
May 4, 2026
173.40
173.50
170.47
172.21
169.35
908,358
May 1, 2026
174.30
174.81
172.83
173.04
170.17
1,671,952
Apr 30, 2026
172.54
173.83
171.98
173.66
170.78
2,074,878
Apr 29, 2026
176.00
176.87
172.00
172.18
169.32
1,582,013
Apr 28, 2026
172.00
174.63
171.20
174.61
171.71
1,545,410
Apr 27, 2026
173.96
173.96
171.83
173.08
170.21
871,310
Apr 24, 2026
174.00
174.77
171.43
174.49
171.59
1,721,446
Apr 23, 2026
173.50
174.40
172.04
173.38
170.50
1,380,143
Apr 22, 2026
178.05
178.98
174.68
175.04
172.13
1,249,256
Apr 21, 2026
180.00
181.29
177.91
179.58
176.60
1,694,092
Apr 20, 2026
177.91
180.62
176.54
180.15
177.16
1,476,419
Apr 17, 2026
177.06
178.23
174.80
178.23
175.27
2,660,058
Apr 16, 2026
184.51
184.78
177.40
178.11
175.15
2,034,761
Apr 15, 2026
184.50
184.80
182.53
183.19
180.15
1,339,382
Apr 14, 2026
185.00
185.59
181.94
183.52
180.47
1,755,181
Apr 13, 2026
183.05
184.94
182.62
183.20
180.16
2,000,078
Apr 10, 2026
181.00
183.54
181.00
183.38
180.34
1,757,896
Apr 9, 2026
180.57
182.53
180.47
182.53
179.50
1,831,505
Apr 8, 2026
181.59
183.30
180.00
180.21
177.22
2,835,378
Apr 7, 2026
175.00
178.99
173.51
176.94
174.00
1,908,040
Apr 2, 2026
171.70
174.22
171.35
172.80
169.93
1,960,204
Apr 1, 2026
168.94
171.90
168.12
171.90
169.05
2,275,008
Mar 31, 2026
169.54
170.77
167.07
167.70
164.92
2,563,551
Mar 30, 2026
172.00
172.54
167.31
168.72
165.92
1,592,667
Mar 27, 2026
172.63
174.29
172.17
173.63
170.75
1,482,825
Mar 26, 2026
172.09
174.60
171.94
173.18
170.30
1,412,725
Mar 25, 2026
173.90
174.43
172.09
172.17
169.31
1,492,449
Mar 24, 2026
176.47
176.76
171.12
171.12
168.28
1,939,214
Mar 23, 2026
172.50
175.94
170.80
174.25
171.36
1,889,177
Mar 20, 2026
178.00
179.56
175.64
175.64
172.72
5,680,590
Mar 19, 2026
175.00
177.41
174.65
177.36
174.42
2,692,338
Mar 18, 2026
176.80
177.25
175.15
177.09
174.15
1,821,115
Mar 17, 2026
176.46
177.04
175.11
176.12
173.20
1,709,172
Mar 16, 2026
173.40
175.69
173.05
175.53
172.62
1,635,206
Mar 13, 2026
172.00
174.90
171.99
173.76
170.88
1,646,176
Mar 12, 2026
170.13
171.85
169.60
171.60
168.75
2,745,172
Mar 11, 2026
173.27
174.45
172.20
172.67
169.80
1,773,721
Mar 10, 2026
171.00
173.26
169.83
171.80
168.95
2,353,127
Mar 9, 2026
167.00
169.45
165.09
169.45
166.64
3,346,739
Mar 6, 2026
172.31
173.04
170.90
172.47
169.61
1,710,849
Mar 5, 2026
174.00
174.88
172.50
172.66
169.79
2,262,330
Mar 4, 2026
171.95
173.48
170.50
171.91
169.06
1,632,287
Mar 3, 2026
172.71
174.77
172.56
173.98
171.09
1,751,134
Mar 2, 2026
173.50
173.60
169.24
173.49
170.61
1,904,748
Feb 27, 2026
177.00
177.07
173.12
174.62
171.72
4,498,962
Feb 26, 2026
179.50
179.98
176.02
177.27
174.33
2,003,485
Feb 25, 2026
180.00
180.55
177.82
178.68
175.71
2,460,011
Feb 24, 2026
178.00
179.79
177.13
178.50
175.54
1,884,501
Feb 23, 2026
179.90
180.60
177.56
178.53
175.57
2,107,213
Feb 20, 2026
178.00
180.08
177.47
179.67
176.69
3,926,899
Feb 19, 2026
178.68
180.20
177.48
178.19
175.23
3,099,517
Feb 18, 2026
2.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 18, 2026
177.70
177.78
175.50
176.88
173.94
2,647,425
Feb 17, 2026
177.70
179.41
177.22
178.03
172.76
1,548,864
Feb 16, 2026
175.90
178.28
175.50
178.28
173.01
2,189,938
Feb 13, 2026
178.00
179.27
175.25
176.20
170.99
3,045,230
Feb 12, 2026
171.45
178.74
170.96
178.74
173.45
4,204,766
Feb 11, 2026
165.00
172.08
164.27
169.56
164.54
3,873,903
Feb 10, 2026
159.30
160.36
158.47
158.74
154.04
1,686,152
Feb 9, 2026
159.50
161.13
159.22
159.89
155.16
1,612,192
Feb 6, 2026
157.77
160.08
156.95
158.91
154.21
2,236,616
Feb 5, 2026
158.30
159.43
157.20
159.28
154.57
1,949,204
Feb 4, 2026
151.01
157.36
150.50
157.06
152.41
2,256,822
Feb 3, 2026
153.20
154.08
151.76
153.08
148.55
1,543,100
Feb 2, 2026
152.67
152.89
149.81
151.48
147.00
2,132,349
Jan 30, 2026
149.56
150.10
148.33
149.36
144.94
2,317,789
Jan 29, 2026
149.33
149.49
148.21
148.66
144.26
1,426,496
Jan 28, 2026
150.72
151.38
149.83
150.36
145.91
1,262,604
Jan 27, 2026
149.76
151.20
149.76
150.07
145.63
1,710,185
Jan 23, 2026
148.85
150.00
148.00
149.48
145.06
1,643,718
Jan 22, 2026
148.01
150.63
148.01
150.61
146.15
1,456,461
Jan 21, 2026
148.92
149.08
146.98
147.22
142.86
1,700,540
Jan 20, 2026
152.42
152.98
150.10
150.48
146.03
1,497,339
Jan 19, 2026
154.48
154.56
152.92
153.26
148.73
730,767
Jan 16, 2026
153.36
155.29
152.89
154.30
149.74
1,875,372
Jan 15, 2026
153.51
153.66
151.15
153.50
148.96
1,715,980
Jan 14, 2026
154.20
154.99
150.88
152.88
148.36
1,923,233
Jan 13, 2026
155.00
156.10
154.28
154.82
150.24
1,324,215
Jan 12, 2026
153.80
154.95
153.01
154.08
149.52
1,085,692
Jan 9, 2026
154.59
155.00
152.41
153.22
148.69
1,599,030
Jan 8, 2026
153.45
153.77
152.45
153.34
148.80
1,943,053
Jan 7, 2026
155.68
156.38
153.23
153.23
148.70
1,621,283
Jan 6, 2026
160.90
161.00
155.68
155.85
151.24
2,312,277
Jan 5, 2026
161.12
161.55
160.30
160.58
155.83
959,469
Jan 2, 2026
160.60
161.67
160.49
161.12
156.35
836,803
Dec 31, 2025
161.29
161.65
159.68
160.57
155.82
1,008,187
Dec 30, 2025
162.25
163.10
161.09
161.29
156.52
995,378
Dec 29, 2025
161.31
162.24
160.49
160.49
155.74
1,091,076
Dec 24, 2025
161.33
161.50
160.33
161.39
156.62
653,329
Dec 23, 2025
158.55
161.80
158.55
161.73
156.95
1,520,620
Dec 22, 2025
158.00
159.68
157.24
158.26
153.58
1,396,340
Dec 19, 2025
155.97
157.75
155.52
157.75
153.08
5,814,764
Dec 18, 2025
154.00
155.00
153.11
155.00
150.41
2,309,599
Dec 17, 2025
152.94
154.78
152.76
153.86
149.31
1,835,147
Dec 16, 2025
156.77
157.51
154.22
155.13
150.54
1,721,004
Dec 15, 2025
154.10
155.43
154.00
155.08
150.49
1,048,391
Dec 12, 2025
153.49
156.38
153.02
155.96
151.35
1,728,685
Dec 11, 2025
153.20
154.00
152.63
152.74
148.22
2,198,502
Dec 10, 2025
154.29
154.92
153.24
153.82
149.27
1,296,242
Dec 9, 2025
155.30
155.30
153.50
154.53
149.96
1,592,640
Dec 8, 2025
152.70
155.42
152.70
155.42
150.82
1,410,145
Dec 5, 2025
151.65
154.54
151.60
154.21
149.65
1,447,667
Dec 4, 2025
152.09
153.22
150.38
153.22
148.69
1,787,486
Dec 3, 2025
151.90
153.38
151.84
152.05
147.55
1,590,886
Dec 2, 2025
151.60
153.08
151.56
152.24
147.74
1,674,717
Dec 1, 2025
152.20
153.27
151.53
151.64
147.15
1,103,917
Nov 28, 2025
153.57
154.10
152.07
152.51
148.00
1,783,139
Nov 27, 2025
153.04
155.40
153.00
154.24
149.68
938,539
Nov 26, 2025
154.50
154.93
153.14
153.52
148.98
1,673,387
Nov 25, 2025
154.96
154.96
152.37
153.14
148.61
1,690,417
Nov 24, 2025
153.50
156.00
153.49
154.96
150.38
5,520,380
Nov 21, 2025
152.00
153.72
150.92
153.06
148.53
2,856,997
Nov 20, 2025
151.80
153.89
151.63
153.00
148.47
2,008,837
Nov 19, 2025
152.10
152.71
150.48
151.30
146.82
1,878,675
Nov 18, 2025
154.00
154.00
152.16
153.22
148.69
2,442,731
Nov 17, 2025
156.88
158.38
154.63
155.79
151.18
1,715,618
Nov 14, 2025
157.78
158.08
155.91
157.30
152.65
2,261,514
Nov 13, 2025
158.32
160.34
158.07
160.19
155.45
3,300,653
Nov 12, 2025
163.50
164.12
158.38
158.38
153.69
4,397,031
Nov 11, 2025
174.60
174.84
163.39
163.40
158.57
4,465,748
Nov 10, 2025
175.90
176.03
174.88
174.92
169.75
1,888,039
Nov 7, 2025
177.00
177.79
175.55
175.91
170.71
2,471,564
Nov 6, 2025
177.30
179.15
176.73
178.57
173.29
2,040,104
Nov 5, 2025
175.50
177.36
174.26
176.35
171.13
2,254,770
Nov 4, 2025
174.00
175.37
172.42
174.11
168.96
1,571,243
Nov 3, 2025
170.95
175.64
170.16
175.54
170.35
1,974,438
Oct 31, 2025
171.91
173.74
171.17
171.64
166.56
2,043,532
Oct 30, 2025
169.23
172.04
169.16
170.53
165.49
1,330,626
