Commonwealth Bank of Australia (ASX:CBA)
Australia · Delayed Price · Currency is AUD 155.37
-1.93 (-1.23%)
Nov 17, 2025, 2:02 PM AEST
ASX:CBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 166.32 | 167.70 | 165.51 | 166.78 | 166.78 | 1.45% | 1,632,380 |
| Oct 14, 2025 | 164.90 | 165.00 | 161.82 | 164.40 | 164.40 | -0.48% | 1,900,819 |
| Oct 13, 2025 | 167.80 | 168.33 | 164.84 | 165.19 | 165.19 | -1.87% | 1,294,090 |
| Oct 10, 2025 | 167.67 | 169.20 | 167.35 | 168.34 | 168.34 | 0.62% | 1,481,754 |
| Oct 9, 2025 | 168.77 | 169.18 | 167.22 | 167.31 | 167.31 | -1.25% | 2,169,123 |
| Oct 8, 2025 | 169.25 | 170.63 | 169.04 | 169.42 | 169.42 | 0.05% | 1,242,369 |
| Oct 7, 2025 | 168.82 | 170.10 | 167.55 | 169.34 | 169.34 | -0.36% | 1,359,513 |
| Oct 6, 2025 | 170.94 | 171.86 | 169.31 | 169.96 | 169.96 | -0.25% | 793,906 |
| Oct 3, 2025 | 168.75 | 171.00 | 168.50 | 170.38 | 170.38 | 0.33% | 1,492,004 |
| Oct 2, 2025 | 167.64 | 170.95 | 167.40 | 169.82 | 169.82 | 1.65% | 1,995,544 |
| Oct 1, 2025 | 166.52 | 167.84 | 165.13 | 167.06 | 167.06 | 0.10% | 1,720,182 |
| Sep 30, 2025 | 167.15 | 168.23 | 165.81 | 166.90 | 166.90 | -0.91% | 1,882,707 |
| Sep 29, 2025 | 165.00 | 169.38 | 164.76 | 168.43 | 168.43 | 2.15% | 1,809,099 |
| Sep 26, 2025 | 164.14 | 165.21 | 163.19 | 164.88 | 164.88 | 0.70% | 1,546,068 |
| Sep 25, 2025 | 163.69 | 164.88 | 162.54 | 163.74 | 163.74 | -0.48% | 1,607,175 |
| 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 | -0.63% | 1,867,293 |
| 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 |