Skip to main content
Commonwealth Bank of Australia (ASX:CBA)
Australia flag Australia · Delayed Price · Currency is AUD
174.61
+1.53 (0.88%)
Apr 28, 2026, 4:20 PM AEST

ASX:CBA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026172.00174.63171.20174.61174.610.88%1,544,089
Apr 27, 2026173.96173.96171.83173.08173.08-0.81%871,310
Apr 24, 2026174.00174.77171.43174.49174.490.64%1,721,446
Apr 23, 2026173.50174.40172.04173.38173.38-0.95%1,380,143
Apr 22, 2026178.05178.98174.68175.04175.04-2.53%1,249,256
Apr 21, 2026180.00181.29177.91179.58179.58-0.32%1,637,904
Apr 20, 2026177.91180.62176.54180.15180.151.08%1,473,433
Apr 17, 2026177.06178.23174.80178.23178.230.07%2,660,058
Apr 16, 2026184.51184.78177.40178.11178.11-2.77%2,034,761
Apr 15, 2026184.50184.80182.53183.19183.19-0.18%1,339,382
Apr 14, 2026185.00185.59181.94183.52183.520.17%1,755,181
Apr 13, 2026183.05184.94182.62183.20183.20-0.10%2,000,078
Apr 10, 2026181.00183.54181.00183.38183.380.47%1,743,901
Apr 9, 2026180.57182.53180.47182.53182.531.29%1,823,259
Apr 8, 2026181.59183.30180.00180.21180.211.85%2,835,378
Apr 7, 2026175.00178.99173.51176.94176.942.40%1,908,040
Apr 2, 2026171.70174.22171.35172.80172.800.52%2,036,298
Apr 1, 2026168.94171.90168.12171.90171.902.50%2,275,008
Mar 31, 2026169.54170.77167.07167.70167.70-0.60%2,560,563
Mar 30, 2026172.00172.54167.31168.72168.72-2.83%1,592,667
Mar 27, 2026172.63174.29172.17173.63173.630.26%1,482,825
Mar 26, 2026172.09174.60171.94173.18173.180.59%1,406,839
Mar 25, 2026173.90174.43172.09172.17172.170.61%1,492,449
Mar 24, 2026176.47176.77171.12171.12171.12-1.80%1,939,214
Mar 23, 2026172.50175.94170.80174.25174.25-0.79%1,889,177
Mar 20, 2026178.00179.56175.64175.64175.64-0.97%5,677,135
Mar 19, 2026175.00177.41174.65177.36177.360.15%2,692,338
Mar 18, 2026176.80177.25175.15177.09177.090.55%1,821,115
Mar 17, 2026176.46177.04175.11176.12176.120.34%1,707,014
Mar 16, 2026173.40175.69173.05175.53175.531.02%1,630,730
Mar 13, 2026172.00174.90171.99173.76173.761.26%1,646,120
Mar 12, 2026170.13171.85169.60171.60171.60-0.62%2,725,117
Mar 11, 2026173.27174.45172.20172.67172.670.51%1,752,556
Mar 10, 2026171.00173.26169.83171.80171.801.39%2,353,127
Mar 9, 2026167.00169.45165.09169.45169.45-1.75%3,346,739
Mar 6, 2026172.31173.05170.90172.47172.47-0.11%1,706,233
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