Commonwealth Bank of Australia (ASX:CBA)
Australia
· Delayed Price · Currency is AUD 154.21
+0.99 (0.65%)
At close: Dec 5, 2025
ASX:CBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 151.65 | 154.54 | 151.60 | 154.21 | 154.21 | 0.65% | 1,432,680 |
| Dec 4, 2025 | 152.09 | 153.22 | 150.38 | 153.22 | 153.22 | 0.77% | 1,787,486 |
| Dec 3, 2025 | 151.90 | 153.38 | 151.84 | 152.05 | 152.05 | -0.12% | 1,580,886 |
| Dec 2, 2025 | 151.60 | 153.08 | 151.56 | 152.24 | 152.24 | 0.40% | 1,647,005 |
| Dec 1, 2025 | 152.20 | 153.27 | 151.53 | 151.64 | 151.64 | -0.57% | 1,023,917 |
| Nov 28, 2025 | 153.57 | 154.10 | 152.07 | 152.51 | 152.51 | -1.12% | 1,684,220 |
| Nov 27, 2025 | 153.04 | 155.40 | 153.00 | 154.24 | 154.24 | 0.47% | 938,539 |
| Nov 26, 2025 | 154.50 | 154.93 | 153.14 | 153.52 | 153.52 | 0.25% | 1,673,387 |
| Nov 25, 2025 | 154.96 | 154.96 | 152.37 | 153.14 | 153.14 | -1.17% | 1,590,417 |
| Nov 24, 2025 | 153.50 | 156.00 | 153.49 | 154.96 | 154.96 | 1.24% | 4,004,114 |
| Nov 21, 2025 | 152.00 | 153.72 | 150.92 | 153.06 | 153.06 | 0.04% | 2,759,214 |
| Nov 20, 2025 | 151.80 | 153.89 | 151.63 | 153.00 | 153.00 | 1.12% | 2,008,837 |
| Nov 19, 2025 | 152.10 | 152.71 | 150.48 | 151.30 | 151.30 | -1.25% | 1,878,675 |
| Nov 18, 2025 | 154.00 | 154.00 | 152.16 | 153.22 | 153.22 | -1.65% | 2,442,731 |
| Nov 17, 2025 | 156.88 | 158.38 | 154.63 | 155.79 | 155.79 | -0.96% | 1,715,618 |
| Nov 14, 2025 | 157.78 | 158.08 | 155.91 | 157.30 | 157.30 | -1.80% | 2,261,514 |
| Nov 13, 2025 | 158.32 | 160.34 | 158.07 | 160.19 | 160.19 | 1.14% | 3,300,653 |
| Nov 12, 2025 | 163.50 | 164.12 | 158.38 | 158.38 | 158.38 | -3.07% | 4,397,031 |
| Nov 11, 2025 | 174.60 | 174.84 | 163.39 | 163.40 | 163.40 | -6.59% | 4,465,748 |
| Nov 10, 2025 | 175.50 | 176.18 | 174.70 | 174.92 | 174.92 | -0.56% | 1,888,039 |
| Nov 7, 2025 | 177.00 | 177.79 | 175.55 | 175.91 | 175.91 | -1.49% | 2,471,564 |
| Nov 6, 2025 | 177.30 | 179.15 | 176.73 | 178.57 | 178.57 | 1.26% | 2,040,104 |
| Nov 5, 2025 | 175.50 | 177.36 | 174.26 | 176.35 | 176.35 | 1.29% | 2,254,770 |
| Nov 4, 2025 | 174.00 | 175.37 | 172.42 | 174.11 | 174.11 | -0.81% | 1,571,243 |
| Nov 3, 2025 | 170.95 | 175.64 | 170.16 | 175.54 | 175.54 | 2.27% | 1,974,438 |
| Oct 31, 2025 | 171.91 | 173.74 | 171.17 | 171.64 | 171.64 | 0.65% | 2,043,532 |
| Oct 30, 2025 | 169.23 | 172.04 | 169.16 | 170.53 | 170.53 | 0.08% | 1,330,626 |
| Oct 29, 2025 | 174.04 | 174.80 | 169.88 | 170.40 | 170.40 | -2.08% | 1,604,192 |
| Oct 28, 2025 | 173.61 | 175.86 | 173.60 | 174.02 | 174.02 | 1.37% | 1,815,291 |
| Oct 27, 2025 | 171.34 | 172.80 | 170.87 | 171.67 | 171.67 | 0.76% | 1,080,850 |
| Oct 24, 2025 | 171.78 | 172.40 | 170.02 | 170.37 | 170.37 | -0.75% | 1,358,579 |
| Oct 23, 2025 | 172.80 | 173.35 | 170.22 | 171.66 | 171.66 | -1.43% | 1,428,388 |
| Oct 22, 2025 | 173.49 | 174.88 | 173.40 | 174.15 | 174.15 | 0.34% | 1,801,032 |
| Oct 21, 2025 | 173.00 | 174.36 | 171.87 | 173.56 | 173.56 | 0.50% | 2,192,193 |
| Oct 20, 2025 | 168.53 | 172.73 | 167.51 | 172.70 | 172.70 | 2.60% | 2,145,323 |
| Oct 17, 2025 | 167.50 | 168.96 | 167.25 | 168.32 | 168.32 | 0.13% | 2,260,083 |
| Oct 16, 2025 | 169.22 | 170.95 | 167.07 | 168.10 | 168.10 | 0.79% | 2,206,440 |
| Oct 15, 2025 | 166.32 | 167.70 | 165.51 | 166.78 | 166.78 | 1.45% | 1,632,380 |
| Oct 14, 2025 | 164.90 | 165.00 | 161.82 | 164.40 | 164.40 | -0.48% | 1,900,819 |
| Oct 13, 2025 | 167.80 | 168.33 | 164.84 | 165.19 | 165.19 | -1.87% | 1,294,090 |
| Oct 10, 2025 | 167.67 | 169.20 | 167.35 | 168.34 | 168.34 | 0.62% | 1,481,754 |
| Oct 9, 2025 | 168.77 | 169.18 | 167.22 | 167.31 | 167.31 | -1.25% | 2,169,123 |
| Oct 8, 2025 | 169.25 | 170.63 | 169.04 | 169.42 | 169.42 | 0.05% | 1,242,369 |
| Oct 7, 2025 | 168.82 | 170.10 | 167.55 | 169.34 | 169.34 | -0.36% | 1,359,513 |
| Oct 6, 2025 | 170.94 | 171.86 | 169.31 | 169.96 | 169.96 | -0.25% | 793,906 |
| Oct 3, 2025 | 168.75 | 171.00 | 168.50 | 170.38 | 170.38 | 0.33% | 1,492,004 |
| Oct 2, 2025 | 167.64 | 170.95 | 167.40 | 169.82 | 169.82 | 1.65% | 1,995,544 |
| Oct 1, 2025 | 166.52 | 167.84 | 165.13 | 167.06 | 167.06 | 0.10% | 1,720,182 |
| Sep 30, 2025 | 167.15 | 168.23 | 165.81 | 166.90 | 166.90 | -0.91% | 1,882,707 |
| Sep 29, 2025 | 165.00 | 169.38 | 164.76 | 168.43 | 168.43 | 2.15% | 1,809,099 |
| Sep 26, 2025 | 164.14 | 165.21 | 163.19 | 164.88 | 164.88 | 0.70% | 1,546,068 |
| Sep 25, 2025 | 163.69 | 164.88 | 162.54 | 163.74 | 163.74 | -0.48% | 1,607,175 |
| Sep 24, 2025 | 165.95 | 166.80 | 163.19 | 164.53 | 164.53 | -1.40% | 2,009,907 |
| Sep 23, 2025 | 166.00 | 168.68 | 164.96 | 166.87 | 166.87 | 0.79% | 1,375,851 |
| Sep 22, 2025 | 166.45 | 167.40 | 164.93 | 165.57 | 165.57 | -0.36% | 1,272,323 |
| Sep 19, 2025 | 166.52 | 166.95 | 165.43 | 166.17 | 166.17 | 1.12% | 4,607,592 |
| Sep 18, 2025 | 167.70 | 168.35 | 164.33 | 164.33 | 164.33 | -2.27% | 2,379,309 |
| Sep 17, 2025 | 168.42 | 169.17 | 167.90 | 168.15 | 168.15 | -0.11% | 1,613,610 |
| Sep 16, 2025 | 169.10 | 169.13 | 167.78 | 168.33 | 168.33 | -0.34% | 1,390,961 |
| Sep 15, 2025 | 168.69 | 168.98 | 167.74 | 168.90 | 168.90 | -0.63% | 1,867,293 |
| Sep 12, 2025 | 167.41 | 170.00 | 167.36 | 169.97 | 169.97 | 1.31% | 1,236,459 |
| Sep 11, 2025 | 168.59 | 168.59 | 166.82 | 167.77 | 167.77 | -0.46% | 1,257,595 |
| Sep 10, 2025 | 167.00 | 169.17 | 166.91 | 168.54 | 168.54 | 1.48% | 1,448,532 |
| Sep 9, 2025 | 168.24 | 168.24 | 165.38 | 166.08 | 166.08 | -1.28% | 1,967,975 |
| Sep 8, 2025 | 168.00 | 168.24 | 166.59 | 168.24 | 168.24 | 0.06% | 1,221,001 |
| Sep 5, 2025 | 169.27 | 169.60 | 167.25 | 168.14 | 168.14 | 0.08% | 1,407,522 |
| Sep 4, 2025 | 166.05 | 168.22 | 165.01 | 168.00 | 168.00 | 2.10% | 1,657,956 |
| Sep 3, 2025 | 169.00 | 169.28 | 164.30 | 164.55 | 164.55 | -3.47% | 2,536,459 |
| Sep 2, 2025 | 168.75 | 171.70 | 168.67 | 170.46 | 170.46 | 0.89% | 1,294,405 |
| Sep 1, 2025 | 170.58 | 171.59 | 168.08 | 168.95 | 168.95 | -0.79% | 1,183,192 |
| Aug 29, 2025 | 172.06 | 172.78 | 170.30 | 170.30 | 170.30 | -1.76% | 2,230,286 |
| Aug 28, 2025 | 170.37 | 173.35 | 170.16 | 173.35 | 173.35 | 2.07% | 1,558,387 |
| Aug 27, 2025 | 170.24 | 171.49 | 169.28 | 169.83 | 169.83 | 0.44% | 1,134,394 |
| Aug 26, 2025 | 170.30 | 171.76 | 168.80 | 169.08 | 169.08 | -0.72% | 2,527,097 |
| Aug 25, 2025 | 173.95 | 174.10 | 169.30 | 170.30 | 170.30 | -1.47% | 2,121,993 |
| Aug 22, 2025 | 173.67 | 174.50 | 172.50 | 172.84 | 172.84 | -0.55% | 3,023,915 |
| Aug 21, 2025 | 174.23 | 174.40 | 172.03 | 173.80 | 173.80 | 0.81% | 2,274,857 |
| Aug 20, 2025 | 169.01 | 174.14 | 168.96 | 172.40 | 172.40 | 0.79% | 3,195,377 |
| Aug 19, 2025 | 171.20 | 171.83 | 170.22 | 171.05 | 168.45 | 0.51% | 2,161,338 |
| Aug 18, 2025 | 168.33 | 170.31 | 168.12 | 170.19 | 167.60 | 1.20% | 1,664,555 |
| Aug 15, 2025 | 166.75 | 168.73 | 165.24 | 168.17 | 165.61 | 0.57% | 3,133,677 |
| Aug 14, 2025 | 167.12 | 168.97 | 166.55 | 167.21 | 164.67 | -1.13% | 2,943,953 |
| Aug 13, 2025 | 176.88 | 177.70 | 167.43 | 169.12 | 166.55 | -5.41% | 4,412,606 |
| Aug 12, 2025 | 178.60 | 180.00 | 178.06 | 178.80 | 176.08 | 0.11% | 1,888,777 |
| Aug 11, 2025 | 177.10 | 178.60 | 176.65 | 178.60 | 175.89 | 1.13% | 1,129,524 |
| Aug 8, 2025 | 176.93 | 177.98 | 176.20 | 176.61 | 173.93 | -0.85% | 1,239,266 |
| Aug 7, 2025 | 179.30 | 179.54 | 177.63 | 178.13 | 175.42 | -0.53% | 1,188,987 |
| Aug 6, 2025 | 177.60 | 179.86 | 177.45 | 179.08 | 176.36 | 0.98% | 1,244,593 |
| Aug 5, 2025 | 175.68 | 177.64 | 175.06 | 177.34 | 174.64 | 1.38% | 1,356,835 |
| Aug 4, 2025 | 174.00 | 174.93 | 173.43 | 174.93 | 172.27 | -0.07% | 1,178,894 |
| Aug 1, 2025 | 176.00 | 176.86 | 174.62 | 175.06 | 172.40 | -1.60% | 1,725,512 |
| Jul 31, 2025 | 177.11 | 178.19 | 176.11 | 177.91 | 175.21 | 0.52% | 1,918,660 |
| Jul 30, 2025 | 173.97 | 177.60 | 173.25 | 176.99 | 174.30 | 1.55% | 1,817,808 |
| Jul 29, 2025 | 173.88 | 174.64 | 172.53 | 174.29 | 171.64 | -0.35% | 1,313,893 |
| Jul 28, 2025 | 172.50 | 174.90 | 171.60 | 174.90 | 172.24 | 1.17% | 1,249,203 |
| Jul 25, 2025 | 173.40 | 173.61 | 170.97 | 172.87 | 170.24 | -0.35% | 1,626,092 |
| Jul 24, 2025 | 173.97 | 174.74 | 172.26 | 173.47 | 170.83 | 0.10% | 1,622,393 |
| Jul 23, 2025 | 172.59 | 173.85 | 170.67 | 173.30 | 170.67 | 0.51% | 2,172,774 |
| Jul 22, 2025 | 177.89 | 177.99 | 171.55 | 172.42 | 169.80 | -3.06% | 2,384,136 |
| Jul 21, 2025 | 181.50 | 181.60 | 176.90 | 177.87 | 175.17 | -2.52% | 1,341,894 |