Skip to main content
Commonwealth Bank of Australia (ASX:CBA)
Australia flag Australia · Delayed Price · Currency is AUD
172.47
-0.19 (-0.11%)
At close: Mar 6, 2026

ASX:CBA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026172.31173.05171.47172.31--0.20%512,997
Mar 5, 2026174.00174.88172.50172.66172.660.44%2,259,024
Mar 4, 2026171.95173.48170.50171.91171.91-1.19%1,632,287
Mar 3, 2026172.71174.77172.56173.98173.980.28%1,696,164
Mar 2, 2026173.50173.60169.24173.49173.49-0.65%1,887,348
Feb 27, 2026177.00177.07173.12174.62174.62-1.49%4,231,126
Feb 26, 2026179.50179.98176.02177.27177.27-0.79%2,003,485
Feb 25, 2026180.00180.56177.82178.68178.680.10%2,460,011
Feb 24, 2026178.00179.79177.13178.50178.50-0.02%1,883,089
Feb 23, 2026179.90180.60177.56178.53178.53-0.63%2,107,213
Feb 20, 2026178.00180.08177.47179.67179.670.83%3,926,899
Feb 19, 2026178.68180.20177.48178.19178.190.74%3,038,110
Feb 18, 2026177.70177.78175.50176.88176.88-0.65%2,645,343
Feb 17, 2026177.70179.41177.22178.03175.68-0.14%1,548,864
Feb 16, 2026175.90178.28175.50178.28175.931.18%2,189,938
Feb 13, 2026178.00179.27175.25176.20173.87-1.42%3,045,230
Feb 12, 2026171.45178.74170.96178.74176.385.41%4,204,766
Feb 11, 2026165.00172.08164.27169.56167.326.82%3,873,903
Feb 10, 2026159.30160.36158.47158.74156.64-0.72%1,686,152
Feb 9, 2026159.50161.13159.22159.89157.780.62%1,612,192
Feb 6, 2026157.77160.08156.95158.91156.81-0.23%2,236,616
Feb 5, 2026158.30159.43157.20159.28157.181.41%1,949,204
Feb 4, 2026151.01157.36150.50157.06154.992.60%2,256,822
Feb 3, 2026153.20154.08151.76153.08151.061.06%1,543,100
Feb 2, 2026152.67152.89149.81151.48149.481.42%2,132,349
Jan 30, 2026149.56150.10148.33149.36147.390.47%2,317,789
Jan 29, 2026149.33149.50148.21148.66146.70-1.13%1,426,496
Jan 28, 2026150.72151.38149.83150.36148.380.19%1,262,604
Jan 27, 2026149.76151.20149.76150.07148.090.39%1,710,185
Jan 23, 2026148.85150.00148.00149.48147.51-0.75%1,643,718
Jan 22, 2026148.01150.63148.01150.61148.622.30%1,456,461
Jan 21, 2026148.92149.08146.98147.22145.28-2.17%1,700,540
Jan 20, 2026152.42152.98150.10150.48148.49-1.81%1,497,339
Jan 19, 2026154.48154.56152.92153.26151.24-0.67%730,767
Jan 16, 2026153.36155.29152.89154.30152.260.52%1,875,372
Jan 15, 2026153.51153.66151.15153.50151.470.41%1,715,980
Jan 14, 2026154.20154.99150.88152.88150.86-1.25%1,923,233
Jan 13, 2026155.00156.10154.28154.82152.780.48%1,324,215
Jan 12, 2026153.80154.95153.01154.08152.050.56%1,085,692
Jan 9, 2026154.59155.00152.41153.22151.20-0.08%1,599,030
Jan 8, 2026153.45153.77152.45153.34151.320.07%1,943,053
Jan 7, 2026155.68156.38153.23153.23151.21-1.68%1,621,283
Jan 6, 2026160.90161.00155.68155.85153.79-2.95%2,312,277
Jan 5, 2026161.12161.55160.30160.58158.46-0.34%959,469
Jan 2, 2026160.60161.67160.49161.12158.990.34%836,803
Dec 31, 2025161.29161.65159.68160.57158.45-0.45%1,008,187
Dec 30, 2025162.25163.10161.09161.29159.160.50%995,378
Dec 29, 2025161.31162.24160.49160.49158.37-0.56%1,091,076
Dec 24, 2025161.33161.50160.33161.39159.26-0.21%653,329
Dec 23, 2025158.55161.80158.55161.73159.602.19%1,520,620
Dec 22, 2025158.00159.68157.24158.26156.170.32%1,396,340
Dec 19, 2025155.97157.75155.52157.75155.671.77%5,814,764
Dec 18, 2025154.00155.00153.11155.00152.950.74%2,309,599
Dec 17, 2025152.94154.78152.76153.86151.83-0.82%1,835,147
Dec 16, 2025156.77157.51154.22155.13153.080.03%1,721,004
Dec 15, 2025154.10155.43154.00155.08153.03-0.56%1,048,391
Dec 12, 2025153.49156.38153.02155.96153.902.11%1,728,685
Dec 11, 2025153.20154.00152.63152.74150.72-0.70%2,198,502
Dec 10, 2025154.29154.92153.24153.82151.79-0.46%1,296,242
Dec 9, 2025155.30155.30153.50154.53152.49-0.57%1,592,640
Dec 8, 2025152.70155.42152.70155.42153.370.78%1,410,145
Dec 5, 2025151.65154.54151.60154.21152.170.65%1,447,667
Dec 4, 2025152.09153.22150.38153.22151.200.77%1,787,486
Dec 3, 2025151.90153.38151.84152.05150.04-0.12%1,590,886
Dec 2, 2025151.60153.08151.56152.24150.230.40%1,674,717
Dec 1, 2025152.20153.27151.53151.64149.64-0.57%1,103,917
Nov 28, 2025153.57154.10152.07152.51150.50-1.12%1,783,139
Nov 27, 2025153.04155.40153.00154.24152.200.47%938,539
Nov 26, 2025154.50154.93153.14153.52151.490.25%1,673,387
Nov 25, 2025154.96154.96152.37153.14151.12-1.17%1,690,417
Nov 24, 2025153.50156.00153.49154.96152.911.24%5,520,380
Nov 21, 2025152.00153.72150.92153.06151.040.04%2,856,997
Nov 20, 2025151.80153.89151.63153.00150.981.12%2,008,837
Nov 19, 2025152.10152.71150.48151.30149.30-1.25%1,878,675
Nov 18, 2025154.00154.00152.16153.22151.20-1.65%2,442,731
Nov 17, 2025156.88158.38154.63155.79153.73-0.96%1,715,618
Nov 14, 2025157.78158.08155.91157.30155.22-1.80%2,261,514
Nov 13, 2025158.32160.34158.07160.19158.081.14%3,300,653
Nov 12, 2025163.50164.12158.38158.38156.29-3.07%4,397,031
Nov 11, 2025174.60174.84163.39163.40161.24-6.59%4,465,748
Nov 10, 2025175.50176.18174.70174.92172.61-0.56%1,888,039
Nov 7, 2025177.00177.79175.55175.91173.59-1.49%2,471,564
Nov 6, 2025177.30179.15176.73178.57176.211.26%2,040,104
Nov 5, 2025175.50177.36174.26176.35174.021.29%2,254,770
Nov 4, 2025174.00175.37172.42174.11171.81-0.81%1,571,243
Nov 3, 2025170.95175.64170.16175.54173.222.27%1,974,438
Oct 31, 2025171.91173.74171.17171.64169.370.65%2,043,532
Oct 30, 2025169.23172.04169.16170.53168.280.08%1,330,626
Oct 29, 2025174.04174.80169.88170.40168.15-2.08%1,604,192
Oct 28, 2025173.61175.86173.60174.02171.721.37%1,815,291
Oct 27, 2025171.34172.80170.87171.67169.400.76%1,080,850
Oct 24, 2025171.78172.40170.02170.37168.12-0.75%1,358,579
Oct 23, 2025172.80173.35170.22171.66169.39-1.43%1,428,388
Oct 22, 2025173.49174.88173.40174.15171.850.34%1,801,032
Oct 21, 2025173.00174.36171.87173.56171.270.50%2,192,193
Oct 20, 2025168.53172.73167.51172.70170.422.60%2,145,323
Oct 17, 2025167.50168.96167.25168.32166.100.13%2,260,083
Oct 16, 2025169.22170.95167.07168.10165.880.79%2,206,440
Oct 15, 2025166.32167.70165.51166.78164.581.45%1,632,380
Oct 14, 2025164.90165.00161.82164.40162.23-0.48%1,900,819