Commonwealth Bank of Australia (CMWAY)
OTCMKTS
· Delayed Price · Currency is USD
102.93
+1.31 (1.29%)
Nov 21, 2024, 3:00 PM EST
CMWAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 102.06 | 105.54 | 102.06 | 104.98 | 104.98 | 3.31% | 19,059 |
| Nov 20, 2024 | 100.97 | 101.62 | 100.96 | 101.62 | 101.62 | 0.26% | 11,484 |
| Nov 19, 2024 | 100.24 | 101.46 | 100.24 | 101.36 | 101.36 | 1.14% | 30,366 |
| Nov 18, 2024 | 101.40 | 101.40 | 99.62 | 100.22 | 100.22 | 0.02% | 24,606 |
| Nov 15, 2024 | 99.99 | 100.60 | 99.79 | 100.20 | 100.20 | 0.92% | 22,366 |
| Nov 14, 2024 | 99.55 | 101.96 | 99.09 | 99.29 | 99.29 | 1.56% | 18,893 |
| Nov 13, 2024 | 96.48 | 97.76 | 96.48 | 97.76 | 97.76 | 0.28% | 16,704 |
| Nov 12, 2024 | 100.56 | 100.56 | 96.93 | 97.49 | 97.49 | -1.36% | 23,148 |
| Nov 11, 2024 | 98.80 | 99.00 | 98.39 | 98.83 | 98.83 | 0.85% | 14,317 |
| Nov 8, 2024 | 98.07 | 99.81 | 97.51 | 98.00 | 98.00 | -1.11% | 12,005 |
| Nov 7, 2024 | 98.55 | 99.44 | 98.55 | 99.10 | 99.10 | 3.50% | 13,516 |
| Nov 6, 2024 | 95.01 | 95.79 | 94.91 | 95.75 | 95.75 | -0.06% | 18,740 |
| Nov 5, 2024 | 95.60 | 95.98 | 95.60 | 95.81 | 95.81 | 1.32% | 15,936 |
| Nov 4, 2024 | 95.04 | 95.44 | 94.28 | 94.56 | 94.56 | 0.64% | 14,119 |
| Nov 1, 2024 | 95.41 | 96.00 | 93.58 | 93.96 | 93.96 | 0.43% | 13,627 |
| Oct 31, 2024 | 91.20 | 93.56 | 91.20 | 93.56 | 93.56 | -0.45% | 16,978 |
| Oct 30, 2024 | 94.54 | 94.54 | 93.95 | 93.98 | 93.98 | -0.57% | 17,202 |
| Oct 29, 2024 | 95.55 | 96.76 | 94.31 | 94.52 | 94.52 | 0.34% | 13,314 |
| Oct 28, 2024 | 93.69 | 94.55 | 93.10 | 94.20 | 94.20 | -0.93% | 24,752 |
| Oct 25, 2024 | 96.49 | 97.75 | 94.92 | 95.08 | 95.08 | -0.65% | 8,270 |
| Oct 24, 2024 | 96.65 | 97.65 | 94.92 | 95.70 | 95.70 | 1.65% | 18,658 |
| Oct 23, 2024 | 95.50 | 95.60 | 93.64 | 94.15 | 94.15 | -0.55% | 12,469 |
| Oct 22, 2024 | 94.55 | 94.96 | 94.28 | 94.67 | 94.67 | -0.62% | 11,252 |
| Oct 21, 2024 | 95.50 | 95.51 | 95.11 | 95.26 | 95.26 | -1.03% | 12,501 |
| Oct 18, 2024 | 96.25 | 96.26 | 96.05 | 96.25 | 96.25 | 1.67% | 10,977 |
| Oct 17, 2024 | 93.50 | 95.80 | 93.50 | 94.67 | 94.67 | 0.60% | 21,401 |
| Oct 16, 2024 | 93.77 | 95.51 | 93.77 | 94.10 | 94.10 | 1.00% | 15,970 |
| Oct 15, 2024 | 93.38 | 93.38 | 92.78 | 93.17 | 93.17 | 1.06% | 14,305 |
| Oct 14, 2024 | 92.35 | 92.36 | 92.15 | 92.19 | 92.19 | 0.05% | 15,250 |
| Oct 11, 2024 | 91.77 | 92.16 | 91.60 | 92.14 | 92.14 | 0.52% | 9,005 |
| Oct 10, 2024 | 92.27 | 93.33 | 91.09 | 91.66 | 91.66 | -0.05% | 15,236 |
| Oct 9, 2024 | 91.43 | 91.71 | 91.28 | 91.71 | 91.71 | 0.09% | 13,877 |
| Oct 8, 2024 | 92.90 | 92.92 | 90.82 | 91.63 | 91.63 | 0.02% | 20,730 |
| Oct 7, 2024 | 93.67 | 93.67 | 90.74 | 91.61 | 91.61 | 0.75% | 16,828 |
| Oct 4, 2024 | 90.96 | 90.99 | 90.59 | 90.93 | 90.93 | -1.25% | 10,620 |
| Oct 3, 2024 | 92.01 | 92.21 | 91.65 | 92.08 | 92.08 | -0.70% | 15,271 |
| Oct 2, 2024 | 93.07 | 93.81 | 92.47 | 92.73 | 92.73 | 0.55% | 24,844 |
| Oct 1, 2024 | 91.71 | 92.22 | 91.38 | 92.22 | 92.22 | -1.41% | 14,159 |
| Sep 30, 2024 | 94.66 | 95.73 | 93.05 | 93.54 | 93.54 | 0.71% | 12,348 |
| Sep 27, 2024 | 91.91 | 93.01 | 91.91 | 92.88 | 92.88 | -0.08% | 11,657 |
| Sep 26, 2024 | 94.94 | 94.94 | 92.77 | 92.96 | 92.96 | -1.77% | 12,896 |
| Sep 25, 2024 | 94.21 | 95.19 | 92.23 | 94.63 | 94.63 | -0.99% | 10,241 |
| Sep 24, 2024 | 95.11 | 95.79 | 94.95 | 95.58 | 95.58 | -2.20% | 15,991 |
| Sep 23, 2024 | 97.32 | 97.76 | 97.27 | 97.73 | 97.73 | 0.03% | 9,528 |
| Sep 20, 2024 | 97.39 | 98.05 | 97.30 | 97.70 | 97.70 | -1.09% | 7,508 |
| Sep 19, 2024 | 98.57 | 99.13 | 98.45 | 98.78 | 98.78 | 2.22% | 12,280 |
| Sep 18, 2024 | 96.87 | 98.17 | 96.38 | 96.63 | 96.63 | 0.05% | 9,028 |
| Sep 17, 2024 | 97.07 | 97.28 | 96.34 | 96.58 | 96.58 | -0.49% | 11,701 |
| Sep 16, 2024 | 97.98 | 98.00 | 96.41 | 97.06 | 97.06 | 0.98% | 15,014 |
| Sep 13, 2024 | 96.59 | 97.65 | 95.28 | 96.12 | 96.12 | -0.56% | 7,013 |
| Sep 12, 2024 | 95.66 | 96.83 | 95.66 | 96.66 | 96.66 | 1.79% | 13,803 |
| Sep 11, 2024 | 93.82 | 95.02 | 93.32 | 94.96 | 94.96 | -1.09% | 19,942 |
| Sep 10, 2024 | 97.20 | 97.20 | 95.10 | 96.01 | 96.01 | 0.16% | 23,426 |
| Sep 9, 2024 | 95.60 | 96.32 | 95.59 | 95.86 | 95.86 | 1.46% | 10,620 |
| Sep 6, 2024 | 97.21 | 97.21 | 94.22 | 94.49 | 94.49 | -1.72% | 10,361 |
| Sep 5, 2024 | 95.88 | 96.70 | 94.79 | 96.14 | 96.14 | 0.56% | 24,385 |
| Sep 4, 2024 | 95.05 | 95.60 | 94.12 | 95.60 | 95.60 | 0.84% | 10,510 |
| Sep 3, 2024 | 95.93 | 96.74 | 94.80 | 94.80 | 94.80 | 0.21% | 9,273 |
| Aug 30, 2024 | 93.68 | 95.25 | 93.68 | 94.60 | 94.60 | -0.74% | 10,274 |
| Aug 29, 2024 | 93.27 | 95.31 | 93.27 | 95.31 | 95.31 | 2.13% | 9,631 |
| Aug 28, 2024 | 94.09 | 94.09 | 93.11 | 93.33 | 93.33 | 0.54% | 9,114 |
| Aug 27, 2024 | 97.65 | 97.65 | 92.79 | 92.82 | 92.82 | -1.55% | 10,413 |
| Aug 26, 2024 | 98.65 | 99.39 | 94.28 | 94.28 | 94.28 | -0.33% | 30,393 |
| Aug 23, 2024 | 94.25 | 94.85 | 93.71 | 94.60 | 92.96 | 1.64% | 18,705 |
| Aug 22, 2024 | 93.33 | 93.33 | 92.28 | 93.07 | 91.46 | -1.16% | 17,672 |
| Aug 21, 2024 | 92.00 | 96.20 | 92.00 | 94.16 | 92.53 | -0.11% | 17,142 |
| Aug 20, 2024 | 94.50 | 94.50 | 93.62 | 94.26 | 92.63 | 0.33% | 7,188 |
| Aug 19, 2024 | 87.90 | 94.14 | 87.90 | 93.95 | 92.33 | 2.53% | 10,095 |
| Aug 16, 2024 | 91.21 | 92.00 | 91.19 | 91.63 | 90.05 | 1.65% | 7,662 |
| Aug 15, 2024 | 91.57 | 92.45 | 89.77 | 90.14 | 88.58 | 1.99% | 12,631 |
| Aug 14, 2024 | 87.13 | 89.50 | 85.75 | 88.38 | 86.85 | -0.64% | 18,031 |
| Aug 13, 2024 | 88.20 | 88.95 | 87.90 | 88.95 | 87.41 | 3.21% | 24,979 |
| Aug 12, 2024 | 85.87 | 86.33 | 85.87 | 86.18 | 84.69 | 0.21% | 16,599 |
| Aug 9, 2024 | 85.26 | 87.33 | 85.26 | 86.00 | 84.51 | 0.10% | 21,833 |
| Aug 8, 2024 | 84.98 | 86.16 | 84.92 | 85.91 | 84.43 | 3.58% | 30,724 |
| Aug 7, 2024 | 84.33 | 84.35 | 82.78 | 82.94 | 81.51 | -0.47% | 52,262 |
| Aug 6, 2024 | 82.10 | 83.55 | 82.10 | 83.33 | 81.89 | 2.95% | 44,051 |
| Aug 5, 2024 | 80.61 | 81.35 | 80.50 | 80.94 | 79.54 | -4.73% | 22,573 |
| Aug 2, 2024 | 85.80 | 85.80 | 84.35 | 84.96 | 83.49 | -2.39% | 16,712 |
| Aug 1, 2024 | 88.81 | 88.81 | 86.43 | 87.04 | 85.54 | -3.63% | 28,578 |
| Jul 31, 2024 | 90.02 | 90.50 | 89.74 | 90.32 | 88.76 | 1.30% | 8,176 |
| Jul 30, 2024 | 89.01 | 89.44 | 88.93 | 89.16 | 87.62 | 1.72% | 19,530 |
| Jul 29, 2024 | 88.07 | 88.07 | 87.20 | 87.65 | 86.14 | -0.27% | 16,612 |
| Jul 26, 2024 | 86.46 | 89.38 | 86.46 | 87.89 | 86.37 | 1.02% | 13,619 |
| Jul 25, 2024 | 86.52 | 87.76 | 86.52 | 87.00 | 85.50 | 0.20% | 14,508 |
| Jul 24, 2024 | 87.56 | 87.56 | 86.56 | 86.83 | 85.33 | -1.25% | 13,165 |
| Jul 23, 2024 | 88.19 | 88.26 | 87.93 | 87.93 | 86.41 | -0.11% | 11,358 |
| Jul 22, 2024 | 89.38 | 89.38 | 87.52 | 88.03 | 86.51 | 0.49% | 15,032 |
| Jul 19, 2024 | 87.88 | 87.88 | 87.08 | 87.60 | 86.09 | -0.46% | 12,369 |
| Jul 18, 2024 | 89.14 | 89.19 | 87.77 | 88.01 | 86.49 | -1.14% | 15,600 |
| Jul 17, 2024 | 90.26 | 90.26 | 88.93 | 89.02 | 87.48 | -0.56% | 16,086 |
| Jul 16, 2024 | 88.26 | 89.52 | 88.26 | 89.52 | 87.97 | -0.20% | 13,832 |
| Jul 15, 2024 | 89.94 | 90.22 | 89.67 | 89.70 | 88.15 | -0.65% | 10,083 |
| Jul 12, 2024 | 89.37 | 90.29 | 89.37 | 90.29 | 88.73 | 2.49% | 15,126 |
| Jul 11, 2024 | 88.15 | 88.64 | 88.09 | 88.10 | 86.58 | 0.61% | 17,461 |
| Jul 10, 2024 | 84.58 | 87.69 | 84.58 | 87.57 | 86.06 | 1.13% | 16,030 |
| Jul 9, 2024 | 86.61 | 87.05 | 86.19 | 86.59 | 85.09 | 0.70% | 12,152 |
| Jul 8, 2024 | 85.78 | 86.00 | 85.55 | 85.99 | 84.50 | 0.02% | 7,860 |
| Jul 5, 2024 | 85.15 | 85.97 | 85.15 | 85.97 | 84.48 | 0.90% | 10,938 |
| Jul 3, 2024 | 84.46 | 85.24 | 84.46 | 85.20 | 83.73 | 1.43% | 14,229 |