Commonwealth Bank of Australia (ASX:CBA)
Australia · Delayed Price · Currency is AUD 174.23
-0.83 (-0.47%)
Aug 4, 2025, 3:53 PM AEST
ASX:CBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 176.00 | 176.86 | 174.62 | 175.06 | 175.06 | -1.60% | 1,725,512 |
| Jul 31, 2025 | 177.11 | 178.19 | 176.11 | 177.91 | 177.91 | 0.52% | 1,918,660 |
| Jul 30, 2025 | 173.97 | 177.60 | 173.25 | 176.99 | 176.99 | 1.55% | 1,817,808 |
| Jul 29, 2025 | 173.88 | 174.64 | 172.53 | 174.29 | 174.29 | -0.35% | 1,313,893 |
| Jul 28, 2025 | 172.50 | 174.90 | 171.60 | 174.90 | 174.90 | 1.17% | 1,249,203 |
| Jul 25, 2025 | 173.40 | 173.61 | 170.97 | 172.87 | 172.87 | -0.35% | 1,626,092 |
| Jul 24, 2025 | 173.97 | 174.74 | 172.26 | 173.47 | 173.47 | 0.10% | 1,622,393 |
| Jul 23, 2025 | 172.59 | 173.85 | 170.67 | 173.30 | 173.30 | 0.51% | 2,172,774 |
| Jul 22, 2025 | 177.89 | 177.99 | 171.55 | 172.42 | 172.42 | -3.06% | 2,384,136 |
| Jul 21, 2025 | 181.50 | 181.60 | 176.90 | 177.87 | 177.87 | -2.52% | 1,341,894 |
| Jul 18, 2025 | 180.48 | 183.47 | 180.00 | 182.46 | 182.46 | 0.92% | 3,632,614 |
| Jul 17, 2025 | 178.50 | 180.80 | 178.00 | 180.80 | 180.80 | 1.82% | 2,856,557 |
| Jul 16, 2025 | 178.00 | 178.80 | 177.17 | 177.57 | 177.57 | -1.22% | 1,592,632 |
| Jul 15, 2025 | 179.50 | 180.40 | 178.85 | 179.76 | 179.76 | 0.58% | 1,012,788 |
| Jul 14, 2025 | 179.10 | 180.32 | 178.12 | 178.72 | 178.72 | -0.39% | 897,592 |
| Jul 11, 2025 | 180.57 | 180.74 | 178.41 | 179.42 | 179.42 | -0.53% | 1,396,922 |
| Jul 10, 2025 | 179.48 | 181.59 | 179.00 | 180.37 | 180.37 | 0.82% | 1,506,974 |
| Jul 9, 2025 | 178.30 | 180.00 | 177.03 | 178.90 | 178.90 | -0.21% | 1,361,633 |
| Jul 8, 2025 | 177.08 | 179.90 | 176.84 | 179.28 | 179.28 | 0.83% | 2,169,151 |
| Jul 7, 2025 | 177.57 | 179.02 | 176.98 | 177.81 | 177.81 | -0.11% | 1,233,379 |
| Jul 4, 2025 | 179.51 | 180.49 | 176.44 | 178.00 | 178.00 | -0.94% | 2,022,811 |
| Jul 3, 2025 | 182.41 | 182.41 | 179.58 | 179.69 | 179.69 | -2.17% | 1,989,031 |
| Jul 2, 2025 | 183.00 | 183.85 | 180.51 | 183.67 | 183.67 | 0.60% | 3,202,955 |
| Jul 1, 2025 | 184.21 | 184.31 | 181.40 | 182.58 | 182.58 | -1.17% | 2,968,299 |
| Jun 30, 2025 | 185.36 | 186.83 | 183.41 | 184.75 | 184.75 | -0.33% | 2,762,322 |
| Jun 27, 2025 | 190.50 | 191.06 | 185.36 | 185.36 | 185.36 | -2.81% | 2,059,721 |
| Jun 26, 2025 | 190.49 | 191.88 | 190.26 | 190.71 | 190.71 | -0.36% | 1,926,397 |
| Jun 25, 2025 | 189.84 | 192.00 | 189.02 | 191.40 | 191.40 | 1.74% | 2,247,175 |
| Jun 24, 2025 | 185.19 | 188.60 | 184.95 | 188.13 | 188.13 | 2.05% | 2,243,842 |
| Jun 23, 2025 | 182.00 | 184.41 | 180.83 | 184.35 | 184.35 | 1.00% | 1,407,371 |
| Jun 20, 2025 | 182.51 | 183.00 | 180.13 | 182.53 | 182.53 | -0.18% | 6,388,012 |
| Jun 19, 2025 | 180.88 | 183.31 | 180.16 | 182.85 | 182.85 | 1.48% | 2,085,226 |
| Jun 18, 2025 | 178.92 | 181.30 | 178.30 | 180.18 | 180.18 | 0.58% | 1,798,143 |
| Jun 17, 2025 | 179.00 | 179.49 | 178.02 | 179.14 | 179.14 | -0.15% | 1,402,425 |
| Jun 16, 2025 | 178.50 | 179.68 | 178.23 | 179.41 | 179.41 | 0.03% | 1,159,837 |
| Jun 13, 2025 | 180.53 | 181.48 | 178.82 | 179.35 | 179.35 | -0.65% | 1,725,793 |
| Jun 12, 2025 | 182.01 | 182.80 | 180.53 | 180.53 | 180.53 | -0.48% | 1,817,457 |
| Jun 11, 2025 | 182.65 | 183.19 | 181.11 | 181.40 | 181.40 | -0.33% | 1,412,451 |
| Jun 10, 2025 | 180.00 | 182.25 | 178.55 | 182.00 | 182.00 | 1.17% | 2,839,373 |
| Jun 6, 2025 | 180.70 | 181.00 | 179.00 | 179.90 | 179.90 | -0.79% | 1,820,710 |
| Jun 5, 2025 | 181.20 | 182.00 | 179.61 | 181.34 | 181.34 | 0.13% | 1,689,652 |
| Jun 4, 2025 | 179.04 | 181.39 | 178.30 | 181.10 | 181.10 | 1.38% | 2,142,069 |
| Jun 3, 2025 | 177.82 | 178.64 | 176.72 | 178.64 | 178.64 | 1.26% | 1,701,236 |
| Jun 2, 2025 | 175.90 | 176.42 | 175.20 | 176.42 | 176.42 | 0.27% | 1,055,676 |
| May 30, 2025 | 174.25 | 176.46 | 173.96 | 175.95 | 175.95 | 0.87% | 5,011,347 |
| May 29, 2025 | 174.49 | 175.27 | 172.57 | 174.44 | 174.44 | 0.37% | 1,156,865 |
| May 28, 2025 | 175.94 | 176.64 | 173.79 | 173.79 | 173.79 | -0.88% | 1,440,731 |
| May 27, 2025 | 174.40 | 175.50 | 173.38 | 175.34 | 175.34 | 0.84% | 1,236,086 |
| May 26, 2025 | 173.50 | 174.12 | 172.65 | 173.88 | 173.88 | 0.02% | 765,883 |
| May 23, 2025 | 172.72 | 174.75 | 172.29 | 173.84 | 173.84 | 0.65% | 1,672,870 |