Commonwealth Bank of Australia (ASX:CBA)
Australia · Delayed Price · Currency is AUD 160.58
+1.26 (0.79%)
Sep 3, 2026, 4:10 PM AEST
ASX:CBA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 159.00 | 161.20 | 158.72 | 160.58 | - | 0.79% | 2,195,343 |
| 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 |
| Jul 15, 2026 | 169.30 | 170.46 | 168.22 | 170.00 | 167.18 | 0.41% | 1,524,722 |
| Jul 14, 2026 | 170.00 | 170.32 | 167.60 | 169.30 | 166.49 | -0.41% | 1,268,682 |
| Jul 13, 2026 | 168.70 | 170.00 | 168.00 | 170.00 | 167.18 | 0.68% | 1,064,210 |
| Jul 10, 2026 | 167.50 | 169.56 | 167.00 | 168.86 | 166.06 | 0.45% | 1,208,823 |
| Jul 9, 2026 | 166.72 | 168.40 | 165.49 | 168.11 | 165.32 | -0.04% | 1,342,664 |
| Jul 8, 2026 | 165.10 | 168.18 | 164.13 | 168.18 | 165.39 | 0.89% | 1,794,370 |
| Jul 7, 2026 | 165.50 | 167.35 | 164.23 | 166.70 | 163.93 | 1.24% | 1,483,007 |
| Jul 6, 2026 | 164.10 | 165.29 | 163.58 | 164.66 | 161.93 | -0.22% | 1,350,853 |
| Jul 3, 2026 | 161.36 | 165.02 | 161.20 | 165.02 | 162.28 | 2.41% | 1,298,076 |
| Jul 2, 2026 | 160.00 | 162.02 | 158.87 | 161.14 | 158.46 | 0.26% | 2,177,202 |
| Jul 1, 2026 | 164.20 | 164.25 | 160.29 | 160.73 | 158.06 | -2.36% | 2,322,125 |
| Jun 30, 2026 | 164.40 | 166.06 | 163.70 | 164.62 | 161.89 | 0.62% | 2,549,888 |
| Jun 29, 2026 | 162.49 | 163.78 | 161.74 | 163.61 | 160.89 | 0.98% | 1,791,605 |
| Jun 26, 2026 | 162.00 | 163.20 | 161.28 | 162.02 | 159.33 | -0.42% | 2,280,044 |