ASX:CBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	165.45	166.07	163.80	165.67	165.67	0.94%	2,900,455
May 21, 2026	164.95	165.53	162.65	164.13	164.13	0.92%	2,231,478
May 20, 2026	162.63	163.52	161.06	162.64	162.64	-0.15%	1,702,032
May 19, 2026	161.92	164.48	161.25	162.88	162.88	1.33%	1,951,520
May 18, 2026	160.00	161.47	159.53	160.74	160.74	0.84%	1,935,441
May 15, 2026	157.32	161.57	156.60	159.40	159.40	1.91%	2,374,633
May 14, 2026	151.20	156.42	151.00	156.42	156.42	1.79%	3,603,236
May 13, 2026	163.00	163.99	152.71	153.67	153.67	-10.43%	5,672,843
May 12, 2026	172.90	173.12	169.70	171.57	171.57	-1.40%	1,844,876
May 11, 2026	174.84	175.60	172.50	174.01	174.01	-1.08%	1,874,385
May 8, 2026	176.75	178.39	174.70	175.91	175.91	-1.85%	2,070,497
May 7, 2026	177.50	180.24	177.50	179.23	179.23	0.70%	2,284,584
May 6, 2026	175.00	178.35	174.80	177.98	177.98	2.96%	2,158,725
May 5, 2026	171.00	172.86	169.89	172.86	172.86	0.38%	1,301,211
May 4, 2026	173.40	173.50	170.47	172.21	172.21	-0.48%	908,358
May 1, 2026	174.30	174.81	172.83	173.04	173.04	-0.36%	1,671,952
Apr 30, 2026	172.54	173.83	171.98	173.66	173.66	0.86%	2,074,878
Apr 29, 2026	176.00	176.87	172.00	172.18	172.18	-1.39%	1,582,013
Apr 28, 2026	172.00	174.63	171.20	174.61	174.61	0.88%	1,545,410
Apr 27, 2026	173.96	173.96	171.83	173.08	173.08	-0.81%	871,310
Apr 24, 2026	174.00	174.77	171.43	174.49	174.49	0.64%	1,721,446
Apr 23, 2026	173.50	174.40	172.04	173.38	173.38	-0.95%	1,380,143
Apr 22, 2026	178.05	178.98	174.68	175.04	175.04	-2.53%	1,249,256
Apr 21, 2026	180.00	181.29	177.91	179.58	179.58	-0.32%	1,694,092
Apr 20, 2026	177.91	180.62	176.54	180.15	180.15	1.08%	1,476,419
Apr 17, 2026	177.06	178.23	174.80	178.23	178.23	0.07%	2,660,058
Apr 16, 2026	184.51	184.78	177.40	178.11	178.11	-2.77%	2,034,761
Apr 15, 2026	184.50	184.80	182.53	183.19	183.19	-0.18%	1,755,181
Apr 14, 2026	185.00	185.59	181.94	183.52	183.52	0.17%	2,000,078
Apr 13, 2026	183.05	184.94	182.62	183.20	183.20	-0.10%	2,000,078
Apr 10, 2026	181.00	183.54	181.00	183.38	183.38	0.47%	1,831,505
Apr 9, 2026	180.57	182.53	180.47	182.53	182.53	1.29%	2,835,378
Apr 8, 2026	181.59	183.30	180.00	180.21	180.21	1.85%	2,835,378
Apr 7, 2026	175.00	178.99	173.51	176.94	176.94	2.40%	1,908,040
Apr 2, 2026	171.70	174.22	171.35	172.80	172.80	0.52%	2,036,298
Apr 1, 2026	168.94	171.90	168.12	171.90	171.90	2.50%	2,289,003
Mar 31, 2026	169.54	170.77	167.07	167.70	167.70	-0.60%	2,576,831
Mar 30, 2026	172.00	172.54	167.31	168.72	168.72	-	2,563,551
Mar 29, 2026	172.00	172.54	167.31	168.72	168.72	-2.83%	1,592,667
Mar 27, 2026	172.63	174.29	172.17	173.63	173.63	0.26%	1,482,825
Mar 26, 2026	172.09	174.60	171.94	173.18	173.18	0.59%	1,482,825
Mar 25, 2026	173.90	174.43	172.09	172.17	172.17	0.61%	1,492,449
Mar 24, 2026	176.47	176.77	171.12	171.12	171.12	-1.80%	2,111,557
Mar 23, 2026	172.50	175.94	170.80	174.25	174.25	-	1,939,214
Mar 22, 2026	172.50	175.94	170.80	174.25	174.25	-0.79%	1,889,177
Mar 20, 2026	178.00	179.56	175.64	175.64	175.64	-0.97%	5,744,753
Mar 19, 2026	175.00	177.41	174.65	177.36	177.36	0.15%	2,692,338
Mar 18, 2026	176.80	177.25	175.15	177.09	177.09	0.55%	1,821,115
Mar 17, 2026	176.46	177.04	175.11	176.12	176.12	0.34%	1,709,172
Mar 16, 2026	173.40	175.69	173.05	175.53	175.53	1.02%	1,669,623