OTC Markets OTCPK - Delayed Quote
USD
Commonwealth Bank of Australia (CMWAY)
116.60
-0.65
(-0.55%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
117.22
117.43
116.35
116.60
116.60
43,900
Oct 29, 2026
112.49
117.56
112.49
117.25
117.25
68,100
Oct 28, 2026
115.26
115.48
114.55
115.18
115.18
45,200
Oct 27, 2026
114.46
117.50
113.81
114.16
114.16
95,400
Oct 26, 2026
111.57
115.24
111.57
114.90
114.90
89,600
Oct 23, 2026
114.32
114.80
113.70
114.37
114.37
61,500
Oct 22, 2026
110.38
111.68
109.55
110.20
110.20
59,600
Oct 21, 2026
110.03
110.58
109.72
110.58
110.58
76,300
Oct 20, 2026
110.60
110.60
107.16
109.15
109.15
90,000
Oct 19, 2026
107.80
109.44
107.55
108.03
108.03
88,700
Oct 16, 2026
107.39
107.89
106.68
107.28
107.28
82,100
Oct 15, 2026
107.80
109.11
107.08
108.62
108.62
92,000
Oct 14, 2026
106.25
109.67
102.84
104.55
104.55
56,900
Oct 13, 2026
103.52
107.69
103.52
107.35
107.35
130,400
Oct 12, 2026
104.00
105.32
104.00
104.88
104.88
96,100
Oct 9, 2026
103.93
104.88
103.93
104.72
104.72
74,100
Oct 8, 2026
101.55
103.80
101.55
103.43
103.43
75,100
Oct 7, 2026
105.26
105.26
103.63
104.46
104.46
91,900
Oct 6, 2026
107.18
107.85
105.69
106.11
106.11
109,100
Oct 5, 2026
105.34
106.33
103.78
105.94
105.94
218,400
Oct 2, 2026
107.40
109.05
105.33
105.81
105.81
78,100
Oct 1, 2026
103.61
104.34
103.17
103.98
103.98
129,200
Sep 30, 2026
105.81
105.81
104.14
104.57
104.57
59,100
Sep 29, 2026
105.57
106.27
104.61
105.16
105.16
86,600
Sep 28, 2026
106.45
107.84
106.06
106.78
106.78
90,500
Sep 25, 2026
105.24
106.76
104.42
106.40
106.40
61,500
Sep 24, 2026
105.52
107.13
104.33
104.78
104.78
130,300
Sep 23, 2026
102.81
106.92
102.81
106.12
106.12
75,500
Sep 22, 2026
109.48
109.50
108.40
108.99
108.99
79,600
Sep 21, 2026
110.33
110.66
109.40
110.18
110.18
77,200
Sep 18, 2026
107.31
109.21
107.31
108.10
108.10
82,000
Sep 17, 2026
112.60
112.60
109.48
110.01
110.01
90,800
Sep 16, 2026
109.50
109.50
106.52
107.33
107.33
52,100
Sep 15, 2026
108.78
108.99
108.53
108.90
108.90
72,000
Sep 14, 2026
109.86
110.94
109.72
110.35
110.35
79,800
Sep 11, 2026
111.28
111.33
110.57
110.77
110.77
73,000
Sep 10, 2026
110.00
110.00
108.74
109.15
109.15
75,200
Sep 9, 2026
112.50
112.50
110.98
111.46
111.46
58,600
Sep 8, 2026
114.64
114.99
114.31
114.50
114.50
54,600
Sep 4, 2026
116.06
116.96
115.71
116.15
116.15
33,000
Sep 3, 2026
119.86
119.86
115.68
116.70
116.70
50,100
Sep 2, 2026
112.43
114.56
112.43
114.56
114.56
62,900
Sep 1, 2026
113.25
113.33
112.39
112.54
112.54
56,800
Aug 31, 2026
116.11
116.11
113.74
114.18
114.18
73,000
Aug 28, 2026
110.00
112.52
110.00
112.39
112.39
63,100
Aug 27, 2026
111.17
111.61
110.92
111.23
111.23
96,100
Aug 26, 2026
111.39
113.35
111.38
111.70
111.70
89,300
Aug 25, 2026
112.26
112.80
112.20
112.66
112.66
43,700
Aug 24, 2026
1.907
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
112.20
112.20
109.57
111.83
111.83
103,600
Aug 21, 2026
114.76
115.70
113.85
114.51
112.60
66,100
Aug 20, 2026
112.17
113.22
111.88
112.86
110.98
49,600
Aug 19, 2026
116.85
117.02
115.70
116.51
114.57
42,600
Aug 18, 2026
115.71
115.98
114.78
115.05
113.13
43,600
Aug 17, 2026
117.00
117.49
116.75
117.05
115.10
40,100
Aug 14, 2026
118.34
118.86
117.94
117.94
115.98
26,400
Aug 13, 2026
118.86
130.80
118.52
119.00
117.02
40,200
Aug 12, 2026
120.76
125.55
120.76
122.06
120.03
54,400
Aug 11, 2026
125.32
125.32
121.97
122.49
120.45
28,800
Aug 10, 2026
123.07
123.85
122.80
123.25
121.20
61,200
Aug 7, 2026
125.34
126.55
125.34
126.42
124.31
35,700
Aug 6, 2026
126.12
127.23
124.59
126.00
123.90
34,900
Aug 5, 2026
126.70
126.70
124.79
125.48
123.39
44,000
Aug 4, 2026
127.47
129.21
127.11
128.64
126.50
36,600
Aug 3, 2026
124.00
124.83
123.57
124.83
122.75
38,500
Jul 31, 2026
124.34
125.51
123.07
125.51
123.42
50,300
Jul 30, 2026
125.90
127.82
124.93
127.16
125.04
104,100
Jul 29, 2026
123.78
125.47
123.18
123.20
121.15
41,200
Jul 28, 2026
124.19
125.80
124.08
125.53
123.44
56,800
Jul 27, 2026
122.62
123.08
121.94
122.93
120.88
51,400
Jul 24, 2026
121.33
122.69
121.13
121.65
119.62
60,100
Jul 23, 2026
119.41
119.77
118.84
119.62
117.63
44,800
Jul 22, 2026
120.30
120.98
120.30
120.34
118.34
35,200
Jul 21, 2026
119.74
120.80
119.11
119.72
117.73
77,400
Jul 20, 2026
120.02
120.59
119.38
119.77
117.78
39,300
Jul 17, 2026
119.73
121.32
119.73
120.73
118.72
32,200
Jul 16, 2026
126.31
126.31
120.38
120.72
118.71
44,500
Jul 15, 2026
119.53
119.53
118.10
119.12
117.14
35,700
Jul 14, 2026
118.64
119.45
116.88
118.76
116.78
90,600
Jul 13, 2026
120.56
122.93
117.35
117.80
115.84
67,300
Jul 10, 2026
117.71
121.01
117.46
118.09
116.12
38,400
Jul 9, 2026
115.99
121.41
115.99
117.07
115.12
48,500
Jul 8, 2026
115.41
116.31
114.28
116.31
114.37
52,600
Jul 7, 2026
115.89
116.19
114.86
115.35
113.43
79,400
Jul 6, 2026
113.93
114.76
113.93
114.64
112.73
59,500
Jul 2, 2026
112.51
115.21
110.91
112.47
110.60
60,400
Jul 1, 2026
114.97
114.97
110.20
110.20
108.36
40,300
Jun 30, 2026
113.22
114.65
113.22
114.46
112.55
56,200
Jun 29, 2026
112.68
113.60
112.14
113.31
111.42
69,600
Jun 26, 2026
113.42
114.88
111.98
112.66
110.78
44,100
Jun 25, 2026
113.27
113.27
111.57
112.71
110.83
49,700
Jun 24, 2026
113.00
117.50
112.68
113.56
111.67
41,000
Jun 23, 2026
113.60
114.61
113.51
113.76
111.87
81,000
Jun 22, 2026
115.10
117.99
114.80
115.09
113.17
70,800
Jun 18, 2026
114.19
115.33
113.62
113.64
111.75
48,300
Jun 17, 2026
115.75
116.57
113.47
114.13
112.23
56,000
Jun 16, 2026
114.76
115.09
114.37
114.78
112.87
50,300
Jun 15, 2026
114.30
114.30
112.97
113.08
111.20
74,800
Jun 12, 2026
112.57
113.58
111.96
113.21
111.32
57,600
Jun 11, 2026
110.13
113.32
109.52
112.65
110.77
70,800
Jun 10, 2026
112.92
113.58
111.44
111.44
109.58
41,700
Jun 9, 2026
113.71
115.98
110.87
111.94
110.08
88,200
Jun 8, 2026
114.18
114.69
109.00
112.02
110.15
65,300
Jun 5, 2026
114.62
114.62
110.38
112.26
110.39
56,800
Jun 4, 2026
119.50
121.98
116.47
117.30
115.35
45,000
Jun 3, 2026
117.19
117.63
116.66
117.11
115.16
46,100
Jun 2, 2026
116.68
117.84
116.41
117.84
115.88
58,500
Jun 1, 2026
115.00
116.93
114.90
116.35
114.41
68,100
May 29, 2026
118.00
118.80
116.57
117.15
115.20
101,000
May 28, 2026
115.81
116.90
115.29
116.00
114.07
55,900
May 27, 2026
117.49
117.69
116.82
117.25
115.30
52,300
May 26, 2026
117.81
118.06
117.28
117.85
115.89
37,700
May 22, 2026
118.36
124.76
117.60
117.99
116.03
78,900
May 21, 2026
116.56
118.12
116.22
117.94
115.98
37,400
May 20, 2026
115.99
118.16
115.96
117.27
115.32
50,700
May 19, 2026
115.90
116.47
114.67
115.14
113.22
68,900
May 18, 2026
116.17
116.44
114.98
116.30
114.36
78,200
May 15, 2026
113.96
114.28
113.00
114.28
112.38
78,600
May 14, 2026
113.77
113.77
112.56
112.74
110.86
111,100
May 13, 2026
111.45
112.08
110.58
110.88
109.03
68,600
May 12, 2026
124.65
124.70
122.88
124.42
122.35
33,400
May 11, 2026
126.76
127.26
126.40
126.70
124.59
34,000
May 8, 2026
127.40
128.73
126.92
128.00
125.87
37,900
May 7, 2026
129.72
130.09
127.41
127.79
125.66
37,300
May 6, 2026
132.38
132.38
129.75
130.40
128.23
26,700
May 5, 2026
126.65
128.69
124.42
124.78
122.70
56,400
May 4, 2026
123.95
124.11
122.29
123.15
121.10
35,600
May 1, 2026
127.62
130.18
124.59
124.98
122.90
18,700
Apr 30, 2026
124.85
127.05
124.85
126.63
124.52
55,100
Apr 29, 2026
127.26
128.06
121.71
122.05
120.02
30,200
Apr 28, 2026
124.66
130.44
124.27
125.96
123.86
49,500
Apr 27, 2026
129.98
129.98
123.45
124.01
121.94
50,100
Apr 24, 2026
124.04
128.56
124.04
124.71
122.63
26,100
Apr 23, 2026
130.10
130.10
122.85
123.87
121.81
42,900
Apr 22, 2026
125.46
125.74
125.07
125.74
123.65
30,700
Apr 21, 2026
133.31
133.31
126.79
126.94
124.83
35,100
Apr 20, 2026
129.59
135.49
129.30
130.17
128.00
80,400
Apr 17, 2026
129.29
129.82
123.78
128.64
126.50
26,400
Apr 16, 2026
127.60
128.09
126.91
127.01
124.89
44,900
Apr 15, 2026
129.96
133.34
129.96
131.93
129.73
36,600
Apr 14, 2026
131.83
133.00
131.48
131.95
129.75
23,500
Apr 13, 2026
129.73
132.10
129.47
132.10
129.90
27,500
Apr 10, 2026
136.85
136.85
130.32
130.70
128.52
30,600
Apr 9, 2026
128.50
129.64
128.03
129.35
127.20
51,900
Apr 8, 2026
127.20
127.43
126.31
127.19
125.07
34,600
Apr 7, 2026
130.00
130.00
122.07
123.47
121.41
40,700
Apr 6, 2026
120.95
121.70
120.33
121.47
119.45
46,000
Apr 2, 2026
119.31
121.20
119.31
120.73
118.72
35,800
Apr 1, 2026
114.62
119.98
114.62
119.24
117.25
46,500
Mar 31, 2026
116.55
118.42
115.83
118.02
116.05
40,500
Mar 30, 2026
116.69
117.15
115.29
116.03
114.10
63,600
Mar 27, 2026
118.00
119.30
117.49
118.04
116.07
38,900
Mar 26, 2026
119.70
119.90
117.97
118.40
116.43
40,700
Mar 25, 2026
121.55
122.85
119.54
120.32
118.32
40,500
Mar 24, 2026
123.00
123.00
118.77
120.10
118.10
49,500
Mar 23, 2026
124.74
125.13
122.87
124.67
122.59
65,800
Mar 20, 2026
123.93
124.22
120.65
120.89
118.88
45,200
Mar 19, 2026
119.08
126.19
119.08
125.62
123.53
38,100
Mar 18, 2026
125.53
129.81
122.29
122.29
120.25
45,200
Mar 17, 2026
125.61
127.37
125.20
125.46
123.37
44,800
Mar 16, 2026
123.63
124.91
123.46
124.86
122.78
57,800
Mar 13, 2026
122.06
122.42
120.29
120.54
118.53
44,400
Mar 12, 2026
122.00
122.00
120.67
121.37
119.35
55,900
Mar 11, 2026
122.31
123.28
121.92
122.90
120.85
39,600
Mar 10, 2026
122.57
124.50
122.00
122.65
120.61
72,700
Mar 9, 2026
123.54
123.54
118.96
121.99
119.96
51,700
Mar 6, 2026
122.00
122.00
117.67
118.90
116.92
51,500
Mar 5, 2026
122.33
124.11
118.56
119.91
117.91
70,400
Mar 4, 2026
121.30
123.20
121.30
123.17
121.12
62,100
Mar 3, 2026
121.50
121.61
118.58
120.80
118.79
61,700
Mar 2, 2026
124.60
124.60
121.61
122.47
120.43
41,800
Feb 27, 2026
124.00
124.58
123.48
124.31
122.24
63,300
Feb 26, 2026
126.00
126.49
125.25
126.24
124.14
84,400
Feb 25, 2026
127.35
128.16
127.09
127.86
125.73
72,800
Feb 24, 2026
127.66
128.70
126.73
127.68
125.55
144,600
Feb 23, 2026
1.665
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
129.11
129.11
126.17
126.89
124.78
123,000
Feb 20, 2026
128.50
129.79
127.47
129.27
125.48
33,200
Feb 19, 2026
126.81
127.50
126.74
127.45
123.71
40,000
Feb 18, 2026
127.68
127.73
126.56
127.28
123.55
71,400
Feb 17, 2026
125.58
128.26
125.10
127.47
123.73
47,600
Feb 13, 2026
124.25
125.54
124.17
125.54
121.86
45,600
Feb 12, 2026
127.00
127.00
125.15
125.53
121.85
49,500
Feb 11, 2026
120.50
122.62
120.50
122.00
118.42
49,400
Feb 10, 2026
112.63
116.30
112.35
114.50
111.14
72,700
Feb 9, 2026
112.67
116.26
112.39
113.96
110.62
51,000
Feb 6, 2026
111.11
112.84
111.11
112.56
109.26
37,200
Feb 5, 2026
109.50
110.38
109.13
109.65
106.44
58,600
Feb 4, 2026
111.00
111.01
108.98
109.76
106.54
47,200
Feb 3, 2026
109.17
109.17
106.18
106.94
103.80
57,300
Feb 2, 2026
105.73
106.85
105.73
106.84
103.71
58,200
Jan 30, 2026
106.01
106.01
102.68
103.30
100.27
60,200
Jan 29, 2026
105.66
105.67
103.74
105.46
102.37
46,900
Jan 28, 2026
109.09
109.09
105.05
105.49
102.40
45,500
Jan 27, 2026
106.11
106.71
104.61
105.90
102.80
42,400
Jan 26, 2026
102.94
105.40
102.94
104.68
101.61
49,600
Jan 23, 2026
104.35
105.41
102.74
103.10
100.08
41,900
Jan 22, 2026
102.54
103.88
102.41
103.19
100.16
97,400
Jan 21, 2026
99.91
100.55
99.48
100.55
97.60
64,100
Jan 20, 2026
101.45
102.28
100.72
100.77
97.82
65,000
Jan 16, 2026
99.45
104.36
99.45
103.48
100.45
53,600
Jan 15, 2026
102.35
103.30
102.35
103.02
100.00
62,800
Jan 14, 2026
102.09
102.30
101.61
102.30
99.30
49,200
Jan 13, 2026
103.70
104.12
103.38
103.47
100.44
77,000
Jan 12, 2026
104.05
104.80
103.43
104.15
101.10
61,900
Jan 9, 2026
104.13
106.08
102.33
103.01
99.99
50,500
Jan 8, 2026
102.77
103.52
102.77
103.37
100.34
55,800
Jan 7, 2026
103.60
103.60
101.28
103.46
100.43
33,100
Jan 6, 2026
102.00
105.82
102.00
105.79
102.69
62,700
Jan 5, 2026
110.43
110.43
107.67
108.78
105.59
112,000
Jan 2, 2026
107.83
108.29
107.02
108.29
105.12
39,000
Dec 31, 2025
107.09
107.22
106.42
106.51
103.39
27,500
Dec 30, 2025
104.01
108.28
104.01
107.85
104.69
46,500
Dec 29, 2025
109.82
109.82
107.54
107.77
104.61
66,500
Dec 26, 2025
109.65
109.65
108.19
108.55
105.37
32,600
Dec 24, 2025
107.59
108.68
107.59
108.30
105.12
18,100
Dec 23, 2025
108.07
108.45
107.81
108.02
104.85
68,200
Dec 22, 2025
105.08
105.51
104.85
105.32
102.23
56,700
Dec 19, 2025
100.13
105.13
100.13
104.60
101.53
58,700
Dec 18, 2025
102.83
103.64
102.82
103.03
100.01
49,700
Dec 17, 2025
101.99
102.05
101.32
101.33
98.36
33,400
Dec 16, 2025
103.10
103.44
102.34
102.81
99.80
47,200
Dec 15, 2025
103.63
103.63
102.74
103.08
100.06
55,000
Dec 12, 2025
103.91
103.93
102.04
102.74
99.73
66,300
Dec 11, 2025
102.69
102.96
102.49
102.71
99.70
64,500
Dec 10, 2025
102.40
103.69
101.36
103.69
100.65
38,600
Dec 9, 2025
102.36
102.94
102.11
102.12
99.13
98,600
Dec 8, 2025
102.90
102.90
102.06
102.20
99.20
58,300
Dec 5, 2025
102.06
102.59
101.64
101.99
99.00
51,400
Dec 4, 2025
100.83
101.46
100.80
101.13
98.16
48,100
Dec 3, 2025
99.10
100.53
99.10
100.53
97.58
49,800
Dec 2, 2025
99.60
99.88
98.90
99.35
96.44
81,900
Dec 1, 2025
100.15
101.74
98.71
98.79
95.89
111,400
Nov 28, 2025
102.60
102.60
99.37
99.98
97.05
29,500
Nov 26, 2025
99.60
100.57
98.57
100.45
97.50
42,500
Nov 25, 2025
98.96
99.86
98.75
99.86
96.93
105,200
Nov 24, 2025
100.10
100.57
99.94
100.36
97.42
91,800
Nov 21, 2025
100.16
100.30
99.13
99.80
96.87
65,600
Nov 20, 2025
99.00
99.10
96.94
97.01
94.17
94,300
Nov 19, 2025
98.95
99.07
97.94
98.57
95.68
50,500
Nov 18, 2025
99.63
100.01
98.86
99.88
96.95
71,700
Nov 17, 2025
100.96
101.59
100.10
100.36
97.42
66,000
Nov 14, 2025
103.30
104.00
102.32
102.32
99.32
35,700
Nov 13, 2025
103.75
104.27
102.85
102.85
99.83
47,300
Nov 12, 2025
104.50
104.50
103.59
103.87
100.82
35,100
Nov 11, 2025
107.40
107.67
107.20
107.65
104.49
38,600
Nov 10, 2025
114.83
115.76
114.49
115.58
112.19
45,300
Nov 7, 2025
114.53
116.73
113.54
115.09
111.72
44,500
Nov 6, 2025
118.73
119.46
115.20
115.82
112.42
27,600
Nov 5, 2025
114.92
115.84
114.92
115.73
112.34
33,900
Nov 4, 2025
114.10
116.30
113.34
113.90
110.56
35,300
Nov 3, 2025
114.15
115.20
113.74
115.20
111.82
50,800
Oct 31, 2025
112.79
113.53
111.93
112.71
109.41
34,900
