Commonwealth Bank of Australia (CMWAY)
OTCMKTS
· Delayed Price · Currency is USD
105.03
+2.48 (0.32%)
Apr 23, 2025, 4:00 PM EDT
CMWAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 105.59 | 109.10 | 103.96 | 105.03 | 105.03 | -3.34% | 30,740 |
| Apr 22, 2025 | 108.89 | 109.36 | 108.01 | 108.66 | 108.66 | 7.19% | 23,091 |
| Apr 21, 2025 | 103.95 | 105.82 | 100.52 | 101.37 | 101.37 | -1.03% | 28,946 |
| Apr 17, 2025 | 103.75 | 106.58 | 100.94 | 102.42 | 102.42 | 1.34% | 18,027 |
| Apr 16, 2025 | 100.75 | 102.42 | 100.19 | 101.07 | 101.07 | 0.77% | 33,025 |
| Apr 15, 2025 | 99.90 | 101.27 | 99.80 | 100.30 | 100.30 | 0.55% | 32,773 |
| Apr 14, 2025 | 99.98 | 100.80 | 99.17 | 99.75 | 99.75 | 0.77% | 61,688 |
| Apr 11, 2025 | 97.01 | 99.10 | 94.21 | 98.99 | 98.99 | 6.34% | 105,985 |
| Apr 10, 2025 | 93.88 | 95.44 | 92.60 | 93.09 | 93.09 | -4.40% | 51,544 |
| Apr 9, 2025 | 92.89 | 98.88 | 88.30 | 97.37 | 97.37 | 11.91% | 118,690 |
| Apr 8, 2025 | 89.54 | 91.31 | 86.04 | 87.01 | 87.01 | 0.97% | 73,753 |
| Apr 7, 2025 | 85.47 | 92.30 | 85.22 | 86.17 | 86.17 | -4.88% | 79,286 |
| Apr 4, 2025 | 91.72 | 92.05 | 88.72 | 90.59 | 90.59 | -6.99% | 47,654 |
| Apr 3, 2025 | 98.76 | 98.98 | 97.12 | 97.40 | 97.40 | -0.46% | 19,557 |
| Apr 2, 2025 | 99.30 | 99.30 | 96.97 | 97.85 | 97.85 | 1.60% | 16,720 |
| Apr 1, 2025 | 95.59 | 96.56 | 93.58 | 96.31 | 96.31 | 1.66% | 60,483 |
| Mar 31, 2025 | 95.00 | 95.14 | 93.36 | 94.74 | 94.74 | 1.45% | 50,032 |
| Mar 28, 2025 | 93.91 | 94.33 | 92.56 | 93.39 | 93.39 | -0.79% | 48,862 |
| Mar 27, 2025 | 95.50 | 95.50 | 93.97 | 94.13 | 94.13 | 0.27% | 35,189 |
| Mar 26, 2025 | 94.95 | 95.50 | 93.85 | 93.88 | 93.88 | -0.48% | 17,211 |
| Mar 25, 2025 | 95.69 | 95.69 | 92.21 | 94.33 | 94.33 | 1.60% | 58,863 |
| Mar 24, 2025 | 94.51 | 94.52 | 92.68 | 92.84 | 92.84 | 1.51% | 41,551 |
| Mar 21, 2025 | 90.80 | 92.76 | 90.80 | 91.46 | 91.46 | -0.10% | 30,376 |
| Mar 20, 2025 | 91.20 | 91.75 | 91.07 | 91.55 | 91.55 | 0.14% | 18,571 |
| Mar 19, 2025 | 90.66 | 91.60 | 90.52 | 91.42 | 91.42 | 0.22% | 30,752 |
| Mar 18, 2025 | 91.76 | 91.76 | 90.22 | 91.22 | 91.22 | -1.59% | 33,344 |
| Mar 17, 2025 | 92.74 | 93.11 | 92.22 | 92.69 | 92.69 | 2.19% | 52,157 |
| Mar 14, 2025 | 90.19 | 90.92 | 89.90 | 90.70 | 90.70 | 0.12% | 31,706 |
| Mar 13, 2025 | 90.31 | 90.75 | 90.02 | 90.59 | 90.59 | -1.55% | 35,596 |
| Mar 12, 2025 | 92.00 | 92.20 | 90.88 | 92.01 | 92.01 | 0.46% | 29,436 |
| Mar 11, 2025 | 90.00 | 92.20 | 90.00 | 91.59 | 91.59 | -0.49% | 45,666 |
| Mar 10, 2025 | 93.28 | 94.67 | 91.25 | 92.04 | 92.04 | -3.03% | 38,938 |
| Mar 7, 2025 | 96.01 | 96.01 | 93.44 | 94.92 | 94.92 | -2.27% | 26,570 |
| Mar 6, 2025 | 97.82 | 98.20 | 96.60 | 97.12 | 97.12 | -2.23% | 20,148 |
| Mar 5, 2025 | 97.41 | 99.75 | 97.41 | 99.34 | 99.34 | 1.20% | 26,723 |
| Mar 4, 2025 | 97.91 | 98.60 | 95.93 | 98.16 | 98.16 | 0.94% | 30,487 |
| Mar 3, 2025 | 98.43 | 98.59 | 96.51 | 97.25 | 97.25 | -0.77% | 31,990 |
| Feb 28, 2025 | 97.78 | 98.00 | 96.98 | 98.00 | 98.00 | 1.12% | 30,150 |
| Feb 27, 2025 | 97.57 | 97.67 | 96.64 | 96.91 | 96.91 | -1.83% | 15,329 |
| Feb 26, 2025 | 98.88 | 99.47 | 98.45 | 98.72 | 98.72 | 1.92% | 8,608 |
| Feb 25, 2025 | 98.00 | 102.62 | 96.85 | 96.86 | 96.86 | -1.40% | 29,866 |
| Feb 24, 2025 | 95.56 | 103.15 | 95.56 | 98.24 | 98.24 | -0.17% | 23,515 |
| Feb 21, 2025 | 98.75 | 99.13 | 97.50 | 98.41 | 97.02 | -3.21% | 15,667 |
| Feb 20, 2025 | 100.92 | 101.67 | 100.92 | 101.67 | 100.23 | 0.04% | 14,367 |
| Feb 19, 2025 | 101.50 | 102.01 | 101.41 | 101.63 | 100.19 | -2.69% | 12,303 |
| Feb 18, 2025 | 105.65 | 108.39 | 103.25 | 104.44 | 102.96 | -0.06% | 10,415 |
| Feb 14, 2025 | 108.55 | 108.91 | 104.46 | 104.50 | 103.02 | -1.45% | 14,994 |
| Feb 13, 2025 | 105.03 | 106.26 | 105.01 | 106.04 | 104.54 | 1.57% | 9,729 |
| Feb 12, 2025 | 104.23 | 107.99 | 100.46 | 104.40 | 102.92 | 2.02% | 6,313 |
| Feb 11, 2025 | 101.67 | 103.70 | 101.64 | 102.33 | 100.88 | -0.60% | 16,739 |