Commonwealth Bank of Australia (CMWAY)
OTCMKTS
· Delayed Price · Currency is USD
101.99
+0.86 (0.85%)
At close: Dec 5, 2025
CMWAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 102.06 | 102.59 | 101.64 | 101.99 | 101.99 | 0.85% | 51,366 |
| Dec 4, 2025 | 100.83 | 101.46 | 100.80 | 101.13 | 101.13 | 0.60% | 48,103 |
| Dec 3, 2025 | 99.10 | 100.53 | 99.10 | 100.53 | 100.53 | 1.19% | 49,760 |
| Dec 2, 2025 | 99.60 | 99.88 | 98.90 | 99.35 | 99.35 | 0.57% | 81,899 |
| Dec 1, 2025 | 100.15 | 101.74 | 98.71 | 98.79 | 98.79 | -1.19% | 111,435 |
| Nov 28, 2025 | 102.60 | 102.60 | 99.37 | 99.98 | 99.98 | -0.47% | 29,530 |
| Nov 26, 2025 | 99.60 | 100.57 | 98.57 | 100.45 | 100.45 | 0.59% | 42,547 |
| Nov 25, 2025 | 98.96 | 99.86 | 98.75 | 99.86 | 99.86 | -0.50% | 105,170 |
| Nov 24, 2025 | 100.10 | 100.57 | 99.94 | 100.36 | 100.36 | 0.56% | 91,812 |
| Nov 21, 2025 | 100.16 | 100.30 | 99.13 | 99.80 | 99.80 | 2.87% | 65,559 |
| Nov 20, 2025 | 99.00 | 99.10 | 96.94 | 97.01 | 97.01 | -1.58% | 94,311 |
| Nov 19, 2025 | 98.95 | 99.07 | 97.94 | 98.57 | 98.57 | -1.31% | 50,531 |
| Nov 18, 2025 | 99.64 | 100.01 | 98.86 | 99.88 | 99.88 | -0.48% | 71,742 |
| Nov 17, 2025 | 100.96 | 101.59 | 100.10 | 100.36 | 100.36 | -1.92% | 65,996 |
| Nov 14, 2025 | 103.30 | 104.00 | 102.32 | 102.32 | 102.32 | -0.52% | 35,696 |
| Nov 13, 2025 | 103.75 | 104.27 | 102.85 | 102.85 | 102.85 | -0.98% | 47,275 |
| Nov 12, 2025 | 104.50 | 104.50 | 103.59 | 103.87 | 103.87 | -3.51% | 35,118 |
| Nov 11, 2025 | 107.40 | 107.67 | 107.20 | 107.65 | 107.65 | -6.86% | 38,579 |
| Nov 10, 2025 | 114.83 | 115.76 | 114.49 | 115.58 | 115.58 | 0.43% | 45,304 |
| Nov 7, 2025 | 114.53 | 116.73 | 113.54 | 115.09 | 115.09 | -0.63% | 44,474 |
| Nov 6, 2025 | 118.73 | 119.46 | 115.20 | 115.82 | 115.82 | 0.08% | 27,642 |
| Nov 5, 2025 | 114.92 | 115.84 | 114.92 | 115.73 | 115.73 | 1.61% | 33,876 |
| Nov 4, 2025 | 114.10 | 116.30 | 113.34 | 113.90 | 113.90 | -1.13% | 35,275 |
| Nov 3, 2025 | 114.15 | 115.20 | 113.74 | 115.20 | 115.20 | 2.21% | 50,775 |
| Oct 31, 2025 | 112.79 | 113.53 | 111.93 | 112.71 | 112.71 | 0.19% | 34,880 |
| Oct 30, 2025 | 112.28 | 112.79 | 112.22 | 112.50 | 112.50 | 0.52% | 37,299 |
| Oct 29, 2025 | 113.54 | 113.98 | 111.45 | 111.92 | 111.92 | -2.76% | 37,335 |
| Oct 28, 2025 | 113.76 | 115.10 | 113.76 | 115.10 | 115.10 | 2.44% | 35,695 |
| Oct 27, 2025 | 112.25 | 116.88 | 111.87 | 112.36 | 112.36 | 0.60% | 36,905 |
| Oct 24, 2025 | 112.57 | 112.57 | 111.31 | 111.69 | 111.69 | -0.45% | 28,866 |
| Oct 23, 2025 | 111.11 | 112.29 | 111.11 | 112.20 | 112.20 | -0.15% | 22,968 |
| Oct 22, 2025 | 110.79 | 114.92 | 110.79 | 112.37 | 112.37 | 0.66% | 21,446 |
| Oct 21, 2025 | 116.48 | 116.48 | 111.47 | 111.63 | 111.63 | -1.37% | 36,579 |
| Oct 20, 2025 | 112.00 | 113.28 | 112.00 | 113.18 | 113.18 | 3.46% | 26,463 |
| Oct 17, 2025 | 108.75 | 109.49 | 108.46 | 109.39 | 109.39 | 0.80% | 35,014 |
| Oct 16, 2025 | 109.56 | 110.17 | 108.27 | 108.52 | 108.52 | 0.07% | 39,704 |
| Oct 15, 2025 | 108.77 | 110.22 | 107.59 | 108.44 | 108.44 | 1.00% | 25,675 |
| Oct 14, 2025 | 105.69 | 107.82 | 105.69 | 107.37 | 107.37 | -0.36% | 61,956 |
| Oct 13, 2025 | 106.87 | 108.13 | 104.15 | 107.76 | 107.76 | -0.27% | 39,886 |
| Oct 10, 2025 | 110.99 | 110.99 | 107.90 | 108.05 | 108.05 | -0.91% | 24,244 |
| Oct 9, 2025 | 109.24 | 109.86 | 108.87 | 109.05 | 109.05 | -2.69% | 35,427 |
| Oct 8, 2025 | 111.40 | 112.20 | 111.40 | 112.06 | 112.06 | 0.23% | 32,822 |
| Oct 7, 2025 | 111.11 | 112.84 | 111.11 | 111.80 | 111.80 | -0.58% | 22,815 |
| Oct 6, 2025 | 112.10 | 112.56 | 112.01 | 112.45 | 112.45 | -0.32% | 27,976 |
| Oct 3, 2025 | 112.57 | 113.07 | 110.83 | 112.81 | 112.81 | 0.66% | 40,258 |
| Oct 2, 2025 | 112.17 | 112.75 | 111.35 | 112.07 | 112.07 | 0.81% | 36,961 |
| Oct 1, 2025 | 111.02 | 111.17 | 110.58 | 111.17 | 111.17 | 1.06% | 42,988 |
| Sep 30, 2025 | 109.84 | 110.00 | 109.69 | 110.00 | 110.00 | -1.04% | 24,254 |
| Sep 29, 2025 | 110.55 | 111.92 | 110.55 | 111.16 | 111.16 | 2.59% | 40,114 |
| Sep 26, 2025 | 108.39 | 108.58 | 108.08 | 108.35 | 108.35 | 0.92% | 38,669 |
| Sep 25, 2025 | 107.73 | 107.73 | 106.52 | 107.36 | 107.36 | -0.13% | 56,283 |
| Sep 24, 2025 | 107.29 | 109.00 | 107.29 | 107.50 | 107.50 | -2.40% | 37,378 |
| Sep 23, 2025 | 110.30 | 110.55 | 109.77 | 110.14 | 110.14 | 0.38% | 30,285 |
| Sep 22, 2025 | 109.08 | 109.72 | 108.71 | 109.72 | 109.72 | -0.66% | 59,827 |
| Sep 19, 2025 | 114.06 | 114.06 | 109.95 | 110.45 | 110.45 | 0.83% | 50,742 |
| Sep 18, 2025 | 109.31 | 109.74 | 109.09 | 109.54 | 109.54 | -1.85% | 32,997 |
| Sep 17, 2025 | 113.07 | 113.07 | 111.07 | 111.60 | 111.60 | -0.55% | 39,455 |
| Sep 16, 2025 | 113.11 | 113.11 | 111.80 | 112.22 | 112.22 | -0.70% | 25,662 |
| Sep 15, 2025 | 113.29 | 113.50 | 112.65 | 113.01 | 113.01 | 0.56% | 31,904 |
| Sep 12, 2025 | 114.68 | 114.68 | 112.16 | 112.38 | 112.38 | -0.09% | 28,668 |
| Sep 11, 2025 | 111.86 | 112.49 | 111.77 | 112.48 | 112.48 | 0.64% | 27,619 |
| Sep 10, 2025 | 113.08 | 113.31 | 111.36 | 111.77 | 111.77 | 1.87% | 26,907 |
| Sep 9, 2025 | 106.01 | 109.98 | 106.01 | 109.72 | 109.72 | -0.82% | 30,425 |
| Sep 8, 2025 | 111.37 | 112.05 | 110.25 | 110.63 | 110.63 | 0.86% | 33,871 |
| Sep 5, 2025 | 110.57 | 110.57 | 109.50 | 109.69 | 109.69 | -0.22% | 26,848 |
| Sep 4, 2025 | 109.31 | 110.21 | 109.31 | 109.93 | 109.93 | 1.46% | 31,413 |
| Sep 3, 2025 | 108.35 | 108.90 | 108.11 | 108.35 | 108.35 | -2.03% | 48,743 |
| Sep 2, 2025 | 110.34 | 110.93 | 110.07 | 110.60 | 110.60 | -0.70% | 36,337 |
| Aug 29, 2025 | 111.73 | 112.19 | 110.95 | 111.38 | 111.38 | -1.30% | 28,128 |
| Aug 28, 2025 | 113.31 | 113.40 | 112.61 | 112.85 | 112.85 | 2.13% | 50,714 |
| Aug 27, 2025 | 109.82 | 110.93 | 109.70 | 110.50 | 110.50 | -0.32% | 29,882 |
| Aug 26, 2025 | 110.05 | 110.85 | 109.93 | 110.85 | 110.85 | 0.54% | 37,223 |
| Aug 25, 2025 | 109.06 | 110.65 | 109.06 | 110.25 | 110.25 | -3.27% | 28,546 |
| Aug 22, 2025 | 112.23 | 114.24 | 112.23 | 113.98 | 112.30 | 0.63% | 64,523 |
| Aug 21, 2025 | 112.82 | 113.27 | 112.70 | 113.27 | 111.60 | 0.53% | 38,442 |
| Aug 20, 2025 | 113.75 | 115.23 | 112.04 | 112.67 | 111.01 | 1.96% | 25,105 |
| Aug 19, 2025 | 109.60 | 110.90 | 109.60 | 110.50 | 108.87 | 0.67% | 39,745 |
| Aug 18, 2025 | 110.04 | 110.25 | 109.27 | 109.76 | 108.14 | 0.52% | 45,380 |
| Aug 15, 2025 | 107.74 | 109.30 | 107.74 | 109.19 | 107.58 | 0.46% | 24,245 |
| Aug 14, 2025 | 109.00 | 109.00 | 107.73 | 108.69 | 107.09 | -2.21% | 29,853 |
| Aug 13, 2025 | 111.90 | 111.90 | 109.91 | 111.15 | 109.51 | -4.87% | 20,592 |
| Aug 12, 2025 | 116.82 | 117.29 | 116.39 | 116.84 | 115.12 | 0.81% | 21,550 |
| Aug 11, 2025 | 118.89 | 118.89 | 115.90 | 115.90 | 114.19 | 0.81% | 24,086 |
| Aug 8, 2025 | 112.40 | 117.80 | 112.40 | 114.97 | 113.27 | -0.64% | 23,089 |
| Aug 7, 2025 | 114.71 | 116.42 | 114.71 | 115.71 | 114.00 | -0.60% | 33,047 |
| Aug 6, 2025 | 116.05 | 116.41 | 115.81 | 116.41 | 114.69 | 1.18% | 35,084 |
| Aug 5, 2025 | 113.60 | 115.24 | 113.60 | 115.05 | 113.35 | 0.89% | 28,354 |
| Aug 4, 2025 | 113.34 | 114.34 | 113.34 | 114.04 | 112.36 | 1.62% | 46,589 |
| Aug 1, 2025 | 112.97 | 112.97 | 111.58 | 112.22 | 110.56 | -1.21% | 29,724 |
| Jul 31, 2025 | 114.10 | 114.27 | 113.60 | 113.60 | 111.92 | 0.10% | 38,918 |
| Jul 30, 2025 | 115.88 | 115.88 | 113.05 | 113.49 | 111.81 | 0.37% | 24,754 |
| Jul 29, 2025 | 113.96 | 114.15 | 112.94 | 113.07 | 111.40 | 0.07% | 32,102 |
| Jul 28, 2025 | 110.29 | 114.63 | 110.29 | 112.99 | 111.32 | -0.48% | 31,714 |
| Jul 25, 2025 | 113.03 | 113.56 | 113.00 | 113.53 | 111.85 | -0.45% | 22,043 |
| Jul 24, 2025 | 112.68 | 114.42 | 112.68 | 114.04 | 112.36 | -0.60% | 25,315 |
| Jul 23, 2025 | 114.57 | 118.22 | 111.81 | 114.73 | 113.04 | 0.86% | 24,131 |
| Jul 22, 2025 | 113.73 | 115.06 | 111.29 | 113.75 | 112.07 | -1.98% | 24,128 |
| Jul 21, 2025 | 116.30 | 116.76 | 115.54 | 116.05 | 114.34 | -1.82% | 20,739 |
| Jul 18, 2025 | 119.69 | 121.28 | 117.77 | 118.20 | 116.45 | 0.42% | 24,987 |
| Jul 17, 2025 | 116.88 | 117.85 | 116.88 | 117.70 | 115.96 | 1.58% | 27,133 |