Commonwealth Bank of Australia (ASX:CBA)
Australia · Delayed Price · Currency is AUD 160.49
-0.90 (-0.56%)
At close: Dec 29, 2025
ASX:CBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 161.33 | 161.50 | 160.33 | 161.39 | 161.39 | -0.21% | 608,329 |
| Dec 23, 2025 | 158.55 | 161.80 | 158.55 | 161.73 | 161.73 | 2.19% | 1,518,806 |
| Dec 22, 2025 | 158.00 | 159.68 | 157.24 | 158.26 | 158.26 | 0.32% | 1,334,279 |
| Dec 19, 2025 | 155.97 | 157.75 | 155.52 | 157.75 | 157.75 | 1.77% | 5,642,571 |
| Dec 18, 2025 | 154.00 | 155.00 | 153.11 | 155.00 | 155.00 | 0.74% | 2,309,599 |
| Dec 17, 2025 | 152.94 | 154.78 | 152.76 | 153.86 | 153.86 | -0.82% | 1,818,029 |
| Dec 16, 2025 | 156.77 | 157.51 | 154.22 | 155.13 | 155.13 | 0.03% | 1,564,900 |
| Dec 15, 2025 | 154.10 | 155.43 | 154.00 | 155.08 | 155.08 | -0.56% | 1,046,577 |
| Dec 12, 2025 | 153.49 | 156.38 | 153.02 | 155.96 | 155.96 | 2.11% | 1,696,526 |
| Dec 11, 2025 | 153.20 | 154.00 | 152.63 | 152.74 | 152.74 | -0.70% | 2,188,259 |
| Dec 10, 2025 | 154.29 | 154.92 | 153.24 | 153.82 | 153.82 | -0.46% | 1,081,735 |
| Dec 9, 2025 | 155.30 | 155.30 | 153.50 | 154.53 | 154.53 | -0.57% | 1,545,471 |
| Dec 8, 2025 | 152.70 | 155.42 | 152.70 | 155.42 | 155.42 | 0.78% | 1,388,132 |
| Dec 5, 2025 | 151.65 | 154.54 | 151.60 | 154.21 | 154.21 | 0.65% | 1,432,680 |
| Dec 4, 2025 | 152.09 | 153.22 | 150.38 | 153.22 | 153.22 | 0.77% | 1,787,486 |
| Dec 3, 2025 | 151.90 | 153.38 | 151.84 | 152.05 | 152.05 | -0.12% | 1,580,886 |
| Dec 2, 2025 | 151.60 | 153.08 | 151.56 | 152.24 | 152.24 | 0.40% | 1,647,005 |
| Dec 1, 2025 | 152.20 | 153.27 | 151.53 | 151.64 | 151.64 | -0.57% | 1,023,917 |
| Nov 28, 2025 | 153.57 | 154.10 | 152.07 | 152.51 | 152.51 | -1.12% | 1,684,220 |
| Nov 27, 2025 | 153.04 | 155.40 | 153.00 | 154.24 | 154.24 | 0.47% | 938,539 |
| Nov 26, 2025 | 154.50 | 154.93 | 153.14 | 153.52 | 153.52 | 0.25% | 1,673,387 |
| Nov 25, 2025 | 154.96 | 154.96 | 152.37 | 153.14 | 153.14 | -1.17% | 1,590,417 |
| Nov 24, 2025 | 153.50 | 156.00 | 153.49 | 154.96 | 154.96 | 1.24% | 4,004,114 |
| Nov 21, 2025 | 152.00 | 153.72 | 150.92 | 153.06 | 153.06 | 0.04% | 2,759,214 |
| Nov 20, 2025 | 151.80 | 153.89 | 151.63 | 153.00 | 153.00 | 1.12% | 2,008,837 |
| Nov 19, 2025 | 152.10 | 152.71 | 150.48 | 151.30 | 151.30 | -1.25% | 1,878,675 |
| Nov 18, 2025 | 154.00 | 154.00 | 152.16 | 153.22 | 153.22 | -1.65% | 2,442,731 |
| Nov 17, 2025 | 156.88 | 158.38 | 154.63 | 155.79 | 155.79 | -0.96% | 1,715,618 |
| Nov 14, 2025 | 157.78 | 158.08 | 155.91 | 157.30 | 157.30 | -1.80% | 2,261,514 |
| Nov 13, 2025 | 158.32 | 160.34 | 158.07 | 160.19 | 160.19 | 1.14% | 3,300,653 |
| Nov 12, 2025 | 163.50 | 164.12 | 158.38 | 158.38 | 158.38 | -3.07% | 4,397,031 |
| Nov 11, 2025 | 174.60 | 174.84 | 163.39 | 163.40 | 163.40 | -6.59% | 4,465,748 |
| Nov 10, 2025 | 175.50 | 176.18 | 174.70 | 174.92 | 174.92 | -0.56% | 1,888,039 |
| Nov 7, 2025 | 177.00 | 177.79 | 175.55 | 175.91 | 175.91 | -1.49% | 2,471,564 |
| Nov 6, 2025 | 177.30 | 179.15 | 176.73 | 178.57 | 178.57 | 1.26% | 2,040,104 |
| Nov 5, 2025 | 175.50 | 177.36 | 174.26 | 176.35 | 176.35 | 1.29% | 2,254,770 |
| Nov 4, 2025 | 174.00 | 175.37 | 172.42 | 174.11 | 174.11 | -0.81% | 1,571,243 |
| Nov 3, 2025 | 170.95 | 175.64 | 170.16 | 175.54 | 175.54 | 2.27% | 1,974,438 |
| Oct 31, 2025 | 171.91 | 173.74 | 171.17 | 171.64 | 171.64 | 0.65% | 2,043,532 |
| Oct 30, 2025 | 169.23 | 172.04 | 169.16 | 170.53 | 170.53 | 0.08% | 1,330,626 |
| Oct 29, 2025 | 174.04 | 174.80 | 169.88 | 170.40 | 170.40 | -2.08% | 1,604,192 |
| Oct 28, 2025 | 173.61 | 175.86 | 173.60 | 174.02 | 174.02 | 1.37% | 1,815,291 |
| Oct 27, 2025 | 171.34 | 172.80 | 170.87 | 171.67 | 171.67 | 0.76% | 1,080,850 |
| Oct 24, 2025 | 171.78 | 172.40 | 170.02 | 170.37 | 170.37 | -0.75% | 1,358,579 |
| Oct 23, 2025 | 172.80 | 173.35 | 170.22 | 171.66 | 171.66 | -1.43% | 1,428,388 |
| Oct 22, 2025 | 173.49 | 174.88 | 173.40 | 174.15 | 174.15 | 0.34% | 1,801,032 |
| Oct 21, 2025 | 173.00 | 174.36 | 171.87 | 173.56 | 173.56 | 0.50% | 2,192,193 |
| Oct 20, 2025 | 168.53 | 172.73 | 167.51 | 172.70 | 172.70 | 2.60% | 2,145,323 |
| Oct 17, 2025 | 167.50 | 168.96 | 167.25 | 168.32 | 168.32 | 0.13% | 2,260,083 |
| Oct 16, 2025 | 169.22 | 170.95 | 167.07 | 168.10 | 168.10 | 0.79% | 2,206,440 |