Commonwealth Bank of Australia (ASX:CBA)
Australia · Delayed Price · Currency is AUD 175.64
-1.72 (-0.97%)
At close: Mar 20, 2026
ASX:CBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 178.00 | 179.56 | 175.64 | 175.64 | 175.64 | -0.97% | 5,677,135 |
| Mar 19, 2026 | 175.00 | 177.41 | 174.65 | 177.36 | 177.36 | 0.15% | 2,692,338 |
| Mar 18, 2026 | 176.80 | 177.25 | 175.15 | 177.09 | 177.09 | 0.55% | 1,821,115 |
| Mar 17, 2026 | 176.46 | 177.04 | 175.11 | 176.12 | 176.12 | 0.34% | 1,707,014 |
| Mar 16, 2026 | 173.40 | 175.69 | 173.05 | 175.53 | 175.53 | 1.02% | 1,630,730 |
| Mar 13, 2026 | 172.00 | 174.90 | 171.99 | 173.76 | 173.76 | 1.26% | 1,646,120 |
| Mar 12, 2026 | 170.13 | 171.85 | 169.60 | 171.60 | 171.60 | -0.62% | 2,725,117 |
| Mar 11, 2026 | 173.27 | 174.45 | 172.20 | 172.67 | 172.67 | 0.51% | 1,752,556 |
| Mar 10, 2026 | 171.00 | 173.26 | 169.83 | 171.80 | 171.80 | 1.39% | 2,353,127 |
| Mar 9, 2026 | 167.00 | 169.45 | 165.09 | 169.45 | 169.45 | -1.75% | 3,346,739 |
| Mar 6, 2026 | 172.31 | 173.05 | 170.90 | 172.47 | 172.47 | -0.11% | 1,706,233 |
| Mar 5, 2026 | 174.00 | 174.88 | 172.50 | 172.66 | 172.66 | 0.44% | 2,259,024 |
| Mar 4, 2026 | 171.95 | 173.48 | 170.50 | 171.91 | 171.91 | -1.19% | 1,632,287 |
| Mar 3, 2026 | 172.71 | 174.77 | 172.56 | 173.98 | 173.98 | 0.28% | 1,696,164 |
| Mar 2, 2026 | 173.50 | 173.60 | 169.24 | 173.49 | 173.49 | -0.65% | 1,887,348 |
| Feb 27, 2026 | 177.00 | 177.07 | 173.12 | 174.62 | 174.62 | -1.49% | 4,231,126 |
| Feb 26, 2026 | 179.50 | 179.98 | 176.02 | 177.27 | 177.27 | -0.79% | 2,003,485 |
| Feb 25, 2026 | 180.00 | 180.56 | 177.82 | 178.68 | 178.68 | 0.10% | 2,460,011 |
| Feb 24, 2026 | 178.00 | 179.79 | 177.13 | 178.50 | 178.50 | -0.02% | 1,883,089 |
| Feb 23, 2026 | 179.90 | 180.60 | 177.56 | 178.53 | 178.53 | -0.63% | 2,107,213 |
| Feb 20, 2026 | 178.00 | 180.08 | 177.47 | 179.67 | 179.67 | 0.83% | 3,926,899 |
| Feb 19, 2026 | 178.68 | 180.20 | 177.48 | 178.19 | 178.19 | 0.74% | 3,038,110 |
| Feb 18, 2026 | 177.70 | 177.78 | 175.50 | 176.88 | 176.88 | -0.65% | 2,645,343 |
| Feb 17, 2026 | 177.70 | 179.41 | 177.22 | 178.03 | 175.68 | -0.14% | 1,548,864 |
| Feb 16, 2026 | 175.90 | 178.28 | 175.50 | 178.28 | 175.93 | 1.18% | 2,189,938 |
| Feb 13, 2026 | 178.00 | 179.27 | 175.25 | 176.20 | 173.87 | -1.42% | 3,045,230 |
| Feb 12, 2026 | 171.45 | 178.74 | 170.96 | 178.74 | 176.38 | 5.41% | 4,204,766 |
| Feb 11, 2026 | 165.00 | 172.08 | 164.27 | 169.56 | 167.32 | 6.82% | 3,873,903 |
| Feb 10, 2026 | 159.30 | 160.36 | 158.47 | 158.74 | 156.64 | -0.72% | 1,686,152 |
| Feb 9, 2026 | 159.50 | 161.13 | 159.22 | 159.89 | 157.78 | 0.62% | 1,612,192 |
| Feb 6, 2026 | 157.77 | 160.08 | 156.95 | 158.91 | 156.81 | -0.23% | 2,236,616 |
| Feb 5, 2026 | 158.30 | 159.43 | 157.20 | 159.28 | 157.18 | 1.41% | 1,949,204 |
| Feb 4, 2026 | 151.01 | 157.36 | 150.50 | 157.06 | 154.99 | 2.60% | 2,256,822 |
| Feb 3, 2026 | 153.20 | 154.08 | 151.76 | 153.08 | 151.06 | 1.06% | 1,543,100 |
| Feb 2, 2026 | 152.67 | 152.89 | 149.81 | 151.48 | 149.48 | 1.42% | 2,132,349 |
| Jan 30, 2026 | 149.56 | 150.10 | 148.33 | 149.36 | 147.39 | 0.47% | 2,317,789 |
| Jan 29, 2026 | 149.33 | 149.50 | 148.21 | 148.66 | 146.70 | -1.13% | 1,426,496 |
| Jan 28, 2026 | 150.72 | 151.38 | 149.83 | 150.36 | 148.38 | 0.19% | 1,262,604 |
| Jan 27, 2026 | 149.76 | 151.20 | 149.76 | 150.07 | 148.09 | 0.39% | 1,710,185 |
| Jan 23, 2026 | 148.85 | 150.00 | 148.00 | 149.48 | 147.51 | -0.75% | 1,643,718 |
| Jan 22, 2026 | 148.01 | 150.63 | 148.01 | 150.61 | 148.62 | 2.30% | 1,456,461 |
| Jan 21, 2026 | 148.92 | 149.08 | 146.98 | 147.22 | 145.28 | -2.17% | 1,700,540 |
| Jan 20, 2026 | 152.42 | 152.98 | 150.10 | 150.48 | 148.49 | -1.81% | 1,497,339 |
| Jan 19, 2026 | 154.48 | 154.56 | 152.92 | 153.26 | 151.24 | -0.67% | 730,767 |
| Jan 16, 2026 | 153.36 | 155.29 | 152.89 | 154.30 | 152.26 | 0.52% | 1,875,372 |
| Jan 15, 2026 | 153.51 | 153.66 | 151.15 | 153.50 | 151.47 | 0.41% | 1,715,980 |
| Jan 14, 2026 | 154.20 | 154.99 | 150.88 | 152.88 | 150.86 | -1.25% | 1,923,233 |
| Jan 13, 2026 | 155.00 | 156.10 | 154.28 | 154.82 | 152.78 | 0.48% | 1,324,215 |
| Jan 12, 2026 | 153.80 | 154.95 | 153.01 | 154.08 | 152.05 | 0.56% | 1,085,692 |
| Jan 9, 2026 | 154.59 | 155.00 | 152.41 | 153.22 | 151.20 | -0.08% | 1,599,030 |