ASX:CBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,026,755
Apr 29, 2026	176.00	176.87	172.00	172.18	172.18	-1.39%	1,576,681
Apr 28, 2026	172.00	174.63	171.20	174.61	174.61	0.88%	1,544,089
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%	1,637,904
Apr 20, 2026	177.91	180.62	176.54	180.15	180.15	1.08%	1,473,433
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%	1,339,382
Apr 14, 2026	185.00	185.59	181.94	183.52	183.52	0.17%	1,755,181
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%	1,743,901
Apr 9, 2026	180.57	182.53	180.47	182.53	182.53	1.29%	1,823,259
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%	2,275,008
Mar 31, 2026	169.54	170.77	167.07	167.70	167.70	-0.60%	2,560,563
Mar 30, 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%	1,406,839
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%	1,939,214
Mar 23, 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%	5,677,135
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%	1,707,014
Mar 16, 2026	173.40	175.69	173.05	175.53	175.53	1.02%	1,630,730
Mar 13, 2026	172.00	174.90	171.99	173.76	173.76	1.26%	1,646,120
Mar 12, 2026	170.13	171.85	169.60	171.60	171.60	-0.62%	2,725,117
Mar 11, 2026	173.27	174.45	172.20	172.67	172.67	0.51%	1,752,556
Mar 10, 2026	171.00	173.26	169.83	171.80	171.80	1.39%	2,353,127
Mar 9, 2026	167.00	169.45	165.09	169.45	169.45	-1.75%	3,346,739
Mar 6, 2026	172.31	173.05	170.90	172.47	172.47	-0.11%	1,706,233
Mar 5, 2026	174.00	174.88	172.50	172.66	172.66	0.44%	2,259,024
Mar 4, 2026	171.95	173.48	170.50	171.91	171.91	-1.19%	1,632,287
Mar 3, 2026	172.71	174.77	172.56	173.98	173.98	0.28%	1,696,164
Mar 2, 2026	173.50	173.60	169.24	173.49	173.49	-0.65%	1,887,348
Feb 27, 2026	177.00	177.07	173.12	174.62	174.62	-1.49%	4,231,126
Feb 26, 2026	179.50	179.98	176.02	177.27	177.27	-0.79%	2,003,485
Feb 25, 2026	180.00	180.56	177.82	178.68	178.68	0.10%	2,460,011
Feb 24, 2026	178.00	179.79	177.13	178.50	178.50	-0.02%	1,883,089
Feb 23, 2026	179.90	180.60	177.56	178.53	178.53	-0.63%	2,107,213
Feb 20, 2026	178.00	180.08	177.47	179.67	179.67	0.83%	3,926,899
Feb 19, 2026	178.68	180.20	177.48	178.19	178.19	0.74%	3,038,110