Commonwealth Bank of Australia (ASX:CBA)
Australia · Delayed Price · Currency is AUD 163.48
-1.05 (-0.64%)
Sep 25, 2025, 12:15 PM AEST
ASX:CBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 163.69 | 164.88 | 163.00 | 163.12 | - | -0.86% | 353,544 |
| Sep 24, 2025 | 165.95 | 166.80 | 163.19 | 164.53 | 164.53 | -1.40% | 2,009,907 |
| Sep 23, 2025 | 166.00 | 168.68 | 164.96 | 166.87 | 166.87 | 0.79% | 1,375,851 |
| Sep 22, 2025 | 166.45 | 167.40 | 164.93 | 165.57 | 165.57 | -0.36% | 1,272,323 |
| Sep 19, 2025 | 166.52 | 166.95 | 165.43 | 166.17 | 166.17 | 1.12% | 4,607,592 |
| Sep 18, 2025 | 167.70 | 168.35 | 164.33 | 164.33 | 164.33 | -2.27% | 2,379,309 |
| Sep 17, 2025 | 168.42 | 169.17 | 167.90 | 168.15 | 168.15 | -0.11% | 1,613,610 |
| Sep 16, 2025 | 169.10 | 169.13 | 167.78 | 168.33 | 168.33 | -0.34% | 1,390,961 |
| Sep 15, 2025 | 168.69 | 168.98 | 167.74 | 168.90 | 168.90 | 0.14% | 1,867,293 |
| Sep 14, 2025 | 168.69 | 168.69 | 168.67 | 168.67 | 168.67 | -0.76% | 1,266,433 |
| Sep 12, 2025 | 167.41 | 170.00 | 167.36 | 169.97 | 169.97 | 1.31% | 1,236,459 |
| Sep 11, 2025 | 168.59 | 168.59 | 166.82 | 167.77 | 167.77 | -0.46% | 1,257,595 |
| Sep 10, 2025 | 167.00 | 169.17 | 166.91 | 168.54 | 168.54 | 1.48% | 1,448,532 |
| Sep 9, 2025 | 168.24 | 168.24 | 165.38 | 166.08 | 166.08 | -1.28% | 1,967,975 |
| Sep 8, 2025 | 168.00 | 168.24 | 166.59 | 168.24 | 168.24 | 0.06% | 1,221,001 |
| Sep 5, 2025 | 169.27 | 169.60 | 167.25 | 168.14 | 168.14 | 0.08% | 1,407,522 |
| Sep 4, 2025 | 166.05 | 168.22 | 165.01 | 168.00 | 168.00 | 2.10% | 1,657,956 |
| Sep 3, 2025 | 169.00 | 169.28 | 164.30 | 164.55 | 164.55 | -3.47% | 2,536,459 |
| Sep 2, 2025 | 168.75 | 171.70 | 168.67 | 170.46 | 170.46 | 0.89% | 1,294,405 |
| Sep 1, 2025 | 170.58 | 171.59 | 168.08 | 168.95 | 168.95 | -0.79% | 1,183,192 |
| Aug 29, 2025 | 172.06 | 172.78 | 170.30 | 170.30 | 170.30 | -1.76% | 2,230,286 |
| Aug 28, 2025 | 170.37 | 173.35 | 170.16 | 173.35 | 173.35 | 2.07% | 1,558,387 |
| Aug 27, 2025 | 170.24 | 171.49 | 169.28 | 169.83 | 169.83 | 0.44% | 1,134,394 |
| Aug 26, 2025 | 170.30 | 171.76 | 168.80 | 169.08 | 169.08 | -0.72% | 2,527,097 |
| Aug 25, 2025 | 173.95 | 174.10 | 169.30 | 170.30 | 170.30 | -1.47% | 2,121,993 |
| Aug 22, 2025 | 173.67 | 174.50 | 172.50 | 172.84 | 172.84 | -0.55% | 3,023,915 |
| Aug 21, 2025 | 174.23 | 174.40 | 172.03 | 173.80 | 173.80 | 0.81% | 2,274,857 |
| Aug 20, 2025 | 169.01 | 174.14 | 168.96 | 172.40 | 172.40 | 0.79% | 3,195,377 |
| Aug 19, 2025 | 171.20 | 171.83 | 170.22 | 171.05 | 168.45 | 0.51% | 2,161,338 |
| Aug 18, 2025 | 168.33 | 170.31 | 168.12 | 170.19 | 167.60 | 1.20% | 1,664,555 |
| Aug 15, 2025 | 166.75 | 168.73 | 165.24 | 168.17 | 165.61 | 0.57% | 3,133,677 |
| Aug 14, 2025 | 167.12 | 168.97 | 166.55 | 167.21 | 164.67 | -1.13% | 2,943,953 |
| Aug 13, 2025 | 176.88 | 177.70 | 167.43 | 169.12 | 166.55 | -5.41% | 4,412,606 |
| Aug 12, 2025 | 178.60 | 180.00 | 178.06 | 178.80 | 176.08 | 0.11% | 1,888,777 |
| Aug 11, 2025 | 177.10 | 178.60 | 176.65 | 178.60 | 175.89 | 1.13% | 1,129,524 |
| Aug 8, 2025 | 176.93 | 177.98 | 176.20 | 176.61 | 173.93 | -0.85% | 1,239,266 |
| Aug 7, 2025 | 179.30 | 179.54 | 177.63 | 178.13 | 175.42 | -0.53% | 1,188,987 |
| Aug 6, 2025 | 177.60 | 179.86 | 177.45 | 179.08 | 176.36 | 0.98% | 1,244,593 |
| Aug 5, 2025 | 175.68 | 177.64 | 175.06 | 177.34 | 174.64 | 1.38% | 1,356,835 |
| Aug 4, 2025 | 174.00 | 174.93 | 173.43 | 174.93 | 172.27 | -0.07% | 1,178,894 |
| Aug 1, 2025 | 176.00 | 176.86 | 174.62 | 175.06 | 172.40 | -1.60% | 1,725,512 |
| Jul 31, 2025 | 177.11 | 178.19 | 176.11 | 177.91 | 175.21 | 0.52% | 1,918,660 |
| Jul 30, 2025 | 173.97 | 177.60 | 173.25 | 176.99 | 174.30 | 1.55% | 1,817,808 |
| Jul 29, 2025 | 173.88 | 174.64 | 172.53 | 174.29 | 171.64 | -0.35% | 1,313,893 |
| Jul 28, 2025 | 172.50 | 174.90 | 171.60 | 174.90 | 172.24 | 1.17% | 1,249,203 |
| Jul 25, 2025 | 173.40 | 173.61 | 170.97 | 172.87 | 170.24 | -0.35% | 1,626,092 |
| Jul 24, 2025 | 173.97 | 174.74 | 172.26 | 173.47 | 170.83 | 0.10% | 1,622,393 |
| Jul 23, 2025 | 172.59 | 173.85 | 170.67 | 173.30 | 170.67 | 0.51% | 2,172,774 |
| Jul 22, 2025 | 177.89 | 177.99 | 171.55 | 172.42 | 169.80 | -3.06% | 2,384,136 |
| Jul 21, 2025 | 181.50 | 181.60 | 176.90 | 177.87 | 175.17 | -2.52% | 1,341,894 |