Commonwealth Bank of Australia (ASX:CBAPM)
Australia
· Delayed Price · Currency is AUD · Note104.00
0.00 (0.00%)
At close: Oct 7, 2025
ASX:CBAPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 103.55 | 104.20 | 103.55 | 104.00 | 104.00 | - | 8,895 |
| Oct 2, 2025 | 103.55 | 104.20 | 103.55 | 104.00 | 104.00 | - | 8,895 |
| Oct 1, 2025 | 103.55 | 104.20 | 103.55 | 104.00 | 104.00 | - | 8,895 |
| Sep 29, 2025 | 103.55 | 104.20 | 103.55 | 104.00 | 104.00 | - | 8,895 |
| Sep 25, 2025 | 103.55 | 104.20 | 103.55 | 104.00 | 104.00 | - | 8,895 |
| Sep 24, 2025 | 103.55 | 104.20 | 103.55 | 104.00 | 104.00 | - | 8,895 |
| Sep 23, 2025 | 103.55 | 104.20 | 103.55 | 104.00 | 104.00 | - | 8,895 |
| Jun 27, 2025 | 103.55 | 104.20 | 103.55 | 104.00 | 104.00 | -0.09% | 8,895 |
| Jun 26, 2025 | 103.38 | 104.16 | 103.38 | 104.09 | 104.09 | 0.30% | 5,382 |
| Jun 25, 2025 | 103.26 | 103.86 | 103.26 | 103.78 | 103.78 | - | 6,872 |
| Jun 24, 2025 | 103.27 | 103.78 | 103.09 | 103.78 | 103.78 | - | 19,268 |
| Jun 23, 2025 | 103.83 | 104.42 | 103.26 | 103.78 | 103.78 | -0.12% | 13,078 |
| Jun 20, 2025 | 103.70 | 104.10 | 103.54 | 103.90 | 103.90 | 0.03% | 8,039 |
| Jun 19, 2025 | 103.62 | 104.14 | 103.60 | 103.87 | 103.87 | 0.16% | 37,146 |
| Jun 18, 2025 | 104.20 | 104.44 | 103.60 | 103.70 | 103.70 | -0.47% | 12,699 |
| Jun 17, 2025 | 103.50 | 104.19 | 103.50 | 104.19 | 104.19 | 0.76% | 8,257 |
| Jun 16, 2025 | 103.25 | 103.95 | 103.25 | 103.40 | 103.40 | -0.10% | 18,364 |
| Jun 13, 2025 | 103.44 | 103.50 | 103.00 | 103.50 | 103.50 | 0.05% | 14,634 |
| Jun 12, 2025 | 103.40 | 103.45 | 103.16 | 103.45 | 103.45 | 0.01% | 15,049 |
| Jun 11, 2025 | 103.50 | 103.50 | 103.22 | 103.44 | 103.44 | 0.01% | 10,208 |
| Jun 10, 2025 | 103.40 | 103.50 | 103.30 | 103.43 | 103.43 | 0.03% | 10,376 |
| Jun 6, 2025 | 103.85 | 103.85 | 103.00 | 103.40 | 103.40 | -0.53% | 25,104 |
| Jun 5, 2025 | 103.21 | 103.95 | 103.16 | 103.95 | 103.95 | -0.43% | 25,074 |
| Jun 4, 2025 | 104.88 | 104.88 | 104.40 | 104.40 | 104.40 | -0.46% | 9,665 |
| Jun 3, 2025 | 104.85 | 104.88 | 104.61 | 104.88 | 104.88 | - | 7,164 |
| Jun 2, 2025 | 104.69 | 104.90 | 104.50 | 104.88 | 104.88 | 0.18% | 32,848 |
| May 30, 2025 | 104.74 | 104.74 | 104.41 | 104.69 | 104.69 | -0.05% | 9,956 |
| May 29, 2025 | 104.43 | 104.83 | 104.43 | 104.75 | 104.75 | 0.29% | 8,327 |
| May 28, 2025 | 104.70 | 104.75 | 104.41 | 104.45 | 104.45 | -0.36% | 8,540 |
| May 27, 2025 | 104.96 | 104.96 | 104.41 | 104.83 | 104.83 | -0.07% | 12,367 |
| May 26, 2025 | 104.80 | 105.00 | 104.57 | 104.90 | 104.90 | 0.33% | 16,151 |
| May 23, 2025 | 104.72 | 104.90 | 104.50 | 104.55 | 104.55 | -0.12% | 10,327 |
| May 22, 2025 | 105.08 | 105.08 | 104.68 | 104.68 | 104.68 | -0.37% | 7,937 |
| May 21, 2025 | 104.91 | 105.29 | 104.90 | 105.07 | 105.07 | 0.15% | 1,844 |
| May 20, 2025 | 105.00 | 105.74 | 104.90 | 104.91 | 104.91 | -0.09% | 7,910 |
| May 19, 2025 | 105.00 | 105.90 | 104.87 | 105.00 | 105.00 | 0.05% | 23,370 |
| May 16, 2025 | 105.00 | 105.46 | 104.91 | 104.95 | 104.95 | -0.34% | 16,216 |
| May 15, 2025 | 104.88 | 105.50 | 104.88 | 105.31 | 105.31 | 0.14% | 14,163 |
| May 14, 2025 | 105.28 | 105.36 | 104.88 | 105.16 | 105.16 | -0.12% | 17,612 |
| May 13, 2025 | 105.01 | 105.50 | 104.96 | 105.29 | 105.29 | -0.10% | 8,513 |
| May 12, 2025 | 105.00 | 105.50 | 104.96 | 105.40 | 105.40 | 0.16% | 15,385 |
| May 9, 2025 | 105.23 | 105.61 | 105.02 | 105.23 | 105.23 | 0.22% | 5,106 |
| May 8, 2025 | 105.21 | 105.90 | 105.00 | 105.00 | 105.00 | -0.10% | 17,294 |
| May 7, 2025 | 104.98 | 105.40 | 104.98 | 105.10 | 105.10 | -0.03% | 9,961 |
| May 6, 2025 | 105.01 | 105.20 | 104.96 | 105.13 | 105.13 | 0.01% | 5,833 |
| May 5, 2025 | 104.87 | 105.17 | 104.87 | 105.12 | 105.12 | 0.11% | 8,300 |
| May 2, 2025 | 105.00 | 106.40 | 105.00 | 105.00 | 105.00 | -0.09% | 7,467 |
| May 1, 2025 | 104.87 | 105.20 | 104.87 | 105.10 | 105.10 | 0.22% | 20,091 |
| Apr 30, 2025 | 104.90 | 105.20 | 104.87 | 104.87 | 104.87 | -0.01% | 14,969 |
| Apr 29, 2025 | 104.84 | 105.00 | 104.61 | 104.88 | 104.88 | 0.49% | 19,156 |
| Apr 28, 2025 | 104.31 | 105.00 | 104.26 | 104.37 | 104.37 | 0.16% | 7,840 |
| Apr 24, 2025 | 104.30 | 104.80 | 104.20 | 104.20 | 104.20 | 0.11% | 13,346 |
| Apr 23, 2025 | 104.50 | 104.79 | 104.09 | 104.09 | 104.09 | -0.39% | 16,057 |
| Apr 22, 2025 | 104.50 | 105.08 | 104.25 | 104.50 | 104.50 | -0.33% | 15,366 |
| Apr 17, 2025 | 104.70 | 105.19 | 104.51 | 104.85 | 104.85 | 0.05% | 26,510 |
| Apr 16, 2025 | 103.47 | 104.80 | 103.47 | 104.80 | 104.80 | 1.65% | 14,073 |
| Apr 15, 2025 | 103.29 | 103.47 | 102.96 | 103.10 | 103.10 | 0.29% | 6,676 |
| Apr 14, 2025 | 103.00 | 103.20 | 102.80 | 102.80 | 102.80 | -0.23% | 12,506 |
| Apr 11, 2025 | 103.12 | 103.12 | 102.61 | 103.04 | 103.04 | -0.16% | 6,754 |
| Apr 10, 2025 | 102.42 | 103.50 | 102.40 | 103.20 | 103.20 | 0.63% | 19,647 |
| Apr 9, 2025 | 102.50 | 102.60 | 102.10 | 102.55 | 102.55 | -0.05% | 27,638 |
| Apr 8, 2025 | 102.50 | 102.71 | 102.10 | 102.60 | 102.60 | 0.10% | 18,774 |