ASX:CBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	157.77	160.08	156.95	158.91	158.91	-0.23%	2,236,616
Feb 5, 2026	158.30	159.43	157.20	159.28	159.28	1.41%	1,919,384
Feb 4, 2026	151.01	157.36	150.50	157.06	157.06	2.60%	2,240,312
Feb 3, 2026	153.20	154.08	151.76	153.08	153.08	1.06%	1,505,522
Feb 2, 2026	152.67	152.89	149.81	151.48	151.48	1.42%	2,089,094
Jan 30, 2026	149.56	150.10	148.33	149.36	149.36	0.47%	2,317,789
Jan 29, 2026	149.33	149.50	148.21	148.66	148.66	-1.13%	1,390,210
Jan 28, 2026	150.72	151.38	149.83	150.36	150.36	0.19%	1,246,728
Jan 27, 2026	149.76	151.20	149.76	150.07	150.07	0.39%	1,710,185
Jan 23, 2026	148.85	150.00	148.00	149.48	149.48	-0.75%	1,643,718
Jan 22, 2026	148.01	150.63	148.01	150.61	150.61	2.30%	1,456,461
Jan 21, 2026	148.92	149.08	146.98	147.22	147.22	-2.17%	1,700,540
Jan 20, 2026	152.42	152.98	150.10	150.48	150.48	-1.81%	1,497,339
Jan 19, 2026	154.48	154.56	152.92	153.26	153.26	-0.67%	730,767
Jan 16, 2026	153.36	155.29	152.89	154.30	154.30	0.52%	1,875,372
Jan 15, 2026	153.51	153.66	151.15	153.50	153.50	0.41%	1,635,980
Jan 14, 2026	154.20	154.99	150.88	152.88	152.88	-1.25%	1,893,233
Jan 13, 2026	155.00	156.10	154.28	154.82	154.82	0.48%	1,310,160
Jan 12, 2026	153.80	154.95	153.01	154.08	154.08	0.56%	1,085,692
Jan 9, 2026	154.59	155.00	152.41	153.22	153.22	-0.08%	1,579,170
Jan 8, 2026	153.45	153.77	152.45	153.34	153.34	0.07%	1,917,817
Jan 7, 2026	155.68	156.38	153.23	153.23	153.23	-1.68%	1,621,283
Jan 6, 2026	160.90	161.00	155.68	155.85	155.85	-2.95%	2,253,282
Jan 5, 2026	161.12	161.55	160.30	160.58	160.58	-0.34%	949,359
Jan 2, 2026	160.60	161.67	160.49	161.12	161.12	0.34%	823,573
Dec 31, 2025	161.29	161.65	159.68	160.57	160.57	-0.45%	1,008,187
Dec 30, 2025	162.25	163.10	161.09	161.29	161.29	0.50%	995,378
Dec 29, 2025	161.31	162.24	160.49	160.49	160.49	-0.56%	1,089,262
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