Commonwealth Bank of Australia (ASX:CBA)
Australia · Delayed Price · Currency is AUD 151.05
-1.28 (-0.84%)
Sep 23, 2026, 4:19 PM AEST
ASX:CBA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 152.00 | 152.36 | 150.00 | 151.05 | 151.05 | -0.84% | 2,058,811 |
| Sep 22, 2026 | 153.51 | 154.19 | 151.85 | 152.33 | 152.33 | -0.43% | 1,390,562 |
| Sep 21, 2026 | 151.30 | 153.51 | 151.02 | 152.99 | 152.99 | 0.37% | 1,482,714 |
| Sep 18, 2026 | 154.01 | 154.45 | 151.50 | 152.43 | 152.43 | -1.03% | 3,885,972 |
| Sep 17, 2026 | 153.82 | 154.23 | 152.12 | 154.01 | 154.01 | 1.63% | 3,667,265 |
| Sep 16, 2026 | 152.70 | 153.48 | 151.45 | 151.54 | 151.54 | -0.63% | 1,917,211 |
| Sep 15, 2026 | 154.80 | 155.14 | 151.55 | 152.50 | 152.50 | -1.59% | 2,328,470 |
| Sep 14, 2026 | 154.50 | 155.34 | 153.70 | 154.97 | 154.97 | 0.51% | 1,681,991 |
| Sep 11, 2026 | 153.60 | 154.42 | 152.55 | 154.19 | 154.19 | 0.65% | 1,813,772 |
| Sep 10, 2026 | 154.10 | 154.25 | 151.03 | 153.20 | 153.20 | -1.32% | 2,643,308 |
| Sep 9, 2026 | 157.54 | 158.87 | 154.45 | 155.25 | 155.25 | -2.17% | 2,016,569 |
| Sep 8, 2026 | 161.05 | 161.20 | 157.94 | 158.69 | 158.69 | -1.76% | 2,209,555 |
| Sep 7, 2026 | 160.91 | 161.54 | 160.43 | 161.54 | 161.54 | 0.70% | 1,484,583 |
| Sep 4, 2026 | 161.79 | 162.66 | 160.06 | 160.42 | 160.42 | -0.10% | 1,797,502 |
| Sep 3, 2026 | 159.00 | 161.20 | 158.72 | 160.58 | 160.58 | 0.79% | 2,216,884 |
| Sep 2, 2026 | 158.93 | 159.75 | 157.44 | 159.32 | 159.32 | 0.11% | 1,763,619 |
| Sep 1, 2026 | 159.00 | 160.50 | 158.45 | 159.15 | 159.15 | -0.47% | 1,747,592 |
| Aug 31, 2026 | 158.50 | 161.29 | 158.00 | 159.90 | 159.90 | 1.69% | 3,840,916 |
| Aug 28, 2026 | 155.00 | 157.25 | 154.40 | 157.25 | 157.25 | 1.48% | 1,692,693 |
| Aug 27, 2026 | 155.50 | 156.50 | 154.38 | 154.96 | 154.96 | -0.32% | 1,814,995 |
| Aug 26, 2026 | 156.81 | 158.47 | 155.00 | 155.46 | 155.46 | -0.99% | 1,678,133 |
| Aug 25, 2026 | 156.68 | 159.34 | 156.45 | 157.01 | 157.01 | 0.08% | 1,486,043 |
| Aug 24, 2026 | 155.55 | 157.80 | 155.00 | 156.88 | 156.88 | -0.70% | 1,700,689 |
| Aug 21, 2026 | 156.00 | 159.37 | 155.24 | 157.99 | 157.99 | 0.99% | 2,681,832 |
| Aug 20, 2026 | 158.50 | 160.00 | 156.12 | 156.44 | 156.44 | -2.66% | 3,112,883 |
| Aug 19, 2026 | 160.00 | 160.82 | 158.24 | 160.71 | 160.71 | 0.49% | 2,922,746 |
| Aug 18, 2026 | 163.00 | 163.66 | 161.80 | 162.63 | 159.93 | -1.44% | 1,892,967 |
| Aug 17, 2026 | 166.66 | 168.48 | 165.00 | 165.00 | 162.26 | -1.30% | 2,352,571 |
| Aug 14, 2026 | 169.38 | 170.30 | 166.75 | 167.17 | 164.39 | -1.08% | 2,115,177 |
| Aug 13, 2026 | 170.71 | 170.88 | 167.35 | 169.00 | 166.19 | -2.15% | 2,723,708 |
| Aug 12, 2026 | 174.25 | 176.45 | 170.11 | 172.72 | 169.85 | -0.69% | 2,123,842 |
| Aug 11, 2026 | 173.61 | 174.51 | 173.50 | 173.92 | 171.03 | -0.20% | 2,137,504 |
| Aug 10, 2026 | 176.12 | 177.20 | 173.05 | 174.27 | 171.38 | -2.10% | 1,547,558 |
| Aug 7, 2026 | 178.01 | 178.96 | 176.64 | 178.01 | 175.05 | -1.03% | 1,701,401 |
| Aug 6, 2026 | 176.62 | 179.97 | 176.62 | 179.87 | 176.88 | 0.92% | 2,053,594 |
| Aug 5, 2026 | 180.00 | 180.56 | 175.24 | 178.23 | 175.27 | -1.38% | 1,877,489 |
| Aug 4, 2026 | 178.45 | 181.40 | 178.24 | 180.72 | 177.72 | 1.59% | 1,986,522 |
| Aug 3, 2026 | 177.01 | 177.90 | 175.20 | 177.90 | 174.95 | 0.21% | 1,275,662 |
| Jul 31, 2026 | 179.01 | 180.09 | 177.53 | 177.53 | 174.58 | -0.40% | 2,466,680 |
| Jul 30, 2026 | 178.79 | 179.87 | 177.64 | 178.25 | 175.29 | -0.23% | 1,638,835 |
| Jul 29, 2026 | 178.93 | 181.11 | 177.70 | 178.66 | 175.69 | -0.07% | 2,112,856 |
| Jul 28, 2026 | 175.77 | 178.78 | 174.30 | 178.78 | 175.81 | 1.54% | 1,588,434 |
| Jul 27, 2026 | 174.50 | 176.20 | 173.98 | 176.07 | 173.15 | 1.17% | 1,534,798 |
| Jul 24, 2026 | 172.15 | 174.26 | 171.04 | 174.03 | 171.14 | 1.00% | 1,852,922 |
| Jul 23, 2026 | 173.00 | 174.78 | 172.30 | 172.30 | 169.44 | 0.36% | 2,080,527 |
| Jul 22, 2026 | 170.41 | 171.69 | 169.65 | 171.69 | 168.84 | 0.70% | 1,309,363 |
| Jul 21, 2026 | 170.03 | 171.38 | 169.24 | 170.49 | 167.66 | -0.41% | 1,490,951 |
| Jul 20, 2026 | 171.42 | 173.72 | 171.20 | 171.20 | 168.36 | -0.34% | 1,390,402 |
| Jul 17, 2026 | 173.00 | 173.25 | 170.06 | 171.78 | 168.93 | -0.78% | 2,808,891 |
| Jul 16, 2026 | 170.88 | 173.13 | 170.26 | 173.13 | 170.26 | 1.84% | 1,988,079 |