Commonwealth Bank of Australia (ASX:CBA)
Australia · Delayed Price · Currency is AUD 182.71
+0.18 (0.10%)
Apr 10, 2026, 1:34 PM AEST
ASX:CBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 181.00 | 183.54 | 181.00 | 183.37 | - | 0.46% | 478,095 |
| Apr 9, 2026 | 180.57 | 182.53 | 180.47 | 182.53 | 182.53 | 1.29% | 1,823,259 |
| Apr 8, 2026 | 181.59 | 183.30 | 180.00 | 180.21 | 180.21 | 1.85% | 2,835,378 |
| Apr 7, 2026 | 175.00 | 178.99 | 173.51 | 176.94 | 176.94 | 2.40% | 1,908,040 |
| Apr 2, 2026 | 171.70 | 174.22 | 171.35 | 172.80 | 172.80 | 0.52% | 2,036,298 |
| Apr 1, 2026 | 168.94 | 171.90 | 168.12 | 171.90 | 171.90 | 2.50% | 2,275,008 |
| Mar 31, 2026 | 169.54 | 170.77 | 167.07 | 167.70 | 167.70 | -0.60% | 2,560,563 |
| Mar 30, 2026 | 172.00 | 172.54 | 167.31 | 168.72 | 168.72 | -2.83% | 1,592,667 |
| Mar 27, 2026 | 172.63 | 174.29 | 172.17 | 173.63 | 173.63 | 0.26% | 1,482,825 |
| Mar 26, 2026 | 172.09 | 174.60 | 171.94 | 173.18 | 173.18 | 0.59% | 1,406,839 |
| Mar 25, 2026 | 173.90 | 174.43 | 172.09 | 172.17 | 172.17 | 0.61% | 1,492,449 |
| Mar 24, 2026 | 176.47 | 176.77 | 171.12 | 171.12 | 171.12 | -1.80% | 1,939,214 |
| Mar 23, 2026 | 172.50 | 175.94 | 170.80 | 174.25 | 174.25 | -0.79% | 1,889,177 |
| 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 |