Commonwealth Bank of Australia (ASX:CBA)
Australia · Delayed Price · Currency is AUD 151.17
-3.33 (-2.16%)
Oct 14, 2026, 4:20 PM AEST
ASX:CBA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 152.57 | 152.80 | 150.16 | 151.17 | 151.17 | -2.16% | 1,823,376 |
| Oct 13, 2026 | 151.00 | 154.50 | 150.80 | 154.50 | 154.50 | 2.32% | 1,715,542 |
| Oct 12, 2026 | 149.24 | 151.09 | 148.67 | 151.00 | 151.00 | 1.15% | 944,545 |
| Oct 9, 2026 | 149.30 | 150.73 | 148.67 | 149.29 | 149.29 | 0.79% | 1,482,424 |
| Oct 8, 2026 | 150.20 | 151.19 | 147.80 | 148.12 | 148.12 | -1.50% | 1,892,748 |
| Oct 7, 2026 | 151.00 | 151.72 | 150.27 | 150.37 | 150.37 | -1.32% | 1,682,458 |
| Oct 6, 2026 | 152.09 | 152.38 | 150.50 | 152.38 | 152.38 | 0.77% | 1,939,399 |
| Oct 5, 2026 | 151.98 | 152.54 | 151.22 | 151.22 | 151.22 | -0.15% | 1,131,745 |
| Oct 2, 2026 | 150.25 | 151.50 | 149.71 | 151.45 | 151.45 | 1.16% | 1,730,376 |
| Oct 1, 2026 | 149.50 | 150.55 | 148.52 | 149.71 | 149.71 | -0.86% | 2,969,626 |
| Sep 30, 2026 | 149.00 | 151.01 | 148.87 | 151.01 | 151.01 | 0.49% | 2,958,794 |
| Sep 29, 2026 | 151.51 | 151.84 | 149.67 | 150.27 | 150.27 | -0.82% | 1,447,833 |
| Sep 28, 2026 | 151.25 | 152.55 | 150.29 | 151.52 | 151.52 | 0.46% | 1,735,013 |
| Sep 25, 2026 | 149.35 | 151.04 | 149.12 | 150.83 | 150.83 | 0.57% | 1,388,117 |
| Sep 24, 2026 | 150.00 | 150.34 | 147.41 | 149.98 | 149.98 | -0.71% | 1,811,829 |
| 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 |