tiprankstipranks
Commonwealth Bank of Australia (AU:CBA)
ASX:CBA
Australian Market

Commonwealth Bank of Australia (CBA) Historical Prices

Compare
787 Followers
Time Period
3M
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 28, 2025
149.60
150.43
148.61
150.43
150.43
+0.26%
1,796,660
0.91
Mar 27, 2025
149.23
150.04
148.38
150.04
150.04
-0.13%
1,722,640
0.88
Mar 26, 2025
149.90
151.17
149.39
150.23
150.23
+1.08%
2,043,159
1.05
Mar 25, 2025
148.45
149.77
147.90
148.63
148.63
+0.68%
1,599,602
0.79
Mar 24, 2025
146.75
147.85
146.29
147.63
147.63
+1.39%
1,308,316
0.63
Mar 21, 2025
145.70
146.95
145.20
145.60
145.60
-0.23%
6,482,426
3.25
Mar 20, 2025
143.91
146.00
143.68
145.93
145.93
+2.21%
3,402,826
1.72
Mar 19, 2025
142.89
144.47
142.54
142.77
142.77
-0.99%
1,612,901
0.81
Mar 18, 2025
145.39
146.50
143.54
144.20
144.20
-0.32%
1,552,183
0.78
Mar 17, 2025
143.89
144.66
143.29
144.66
144.66
+1.62%
1,734,195
0.88
Mar 14, 2025
142.57
144.03
141.41
142.36
142.36
-1.14%
2,741,381
1.41
Mar 13, 2025
145.01
145.57
143.67
144.00
144.00
-0.55%
2,669,521
1.37
Mar 12, 2025
145.75
145.84
142.98
144.80
144.80
-1.44%
2,922,633
1.52
Mar 11, 2025
145.69
148.13
144.40
146.92
146.92
-0.82%
2,523,185
1.32
Mar 10, 2025
149.20
149.58
147.41
148.14
148.14
-0.24%
1,456,710
0.76
Mar 07, 2025
150.88
150.96
147.22
148.50
148.50
-3.31%
2,627,604
1.39
Mar 06, 2025
156.44
156.88
153.59
153.59
153.59
-1.79%
2,374,229
1.26
Mar 05, 2025
156.36
156.98
154.40
156.39
156.39
-0.87%
1,730,411
0.92
Mar 04, 2025
157.32
157.76
155.69
157.76
157.76
+0.40%
1,467,357
0.78
Mar 03, 2025
158.40
158.40
155.29
157.13
157.13
+0.25%
1,846,285
0.99
Feb 28, 2025
155.90
157.68
154.66
156.74
156.74
+0.29%
5,342,538
2.94
Feb 27, 2025
155.90
156.29
154.80
156.29
156.29
+0.02%
1,580,374
0.87
Feb 26, 2025
154.50
156.60
153.45
156.26
156.26
+1.29%
1,504,902
0.81
Feb 25, 2025
155.94
156.46
152.99
154.27
154.27
-1.25%
1,762,476
0.93
Feb 24, 2025
149.90
156.23
148.98
156.23
156.23
+2.97%
2,875,480
1.53
Feb 21, 2025
156.00
156.12
151.42
151.73
151.73
-2.57%
3,845,525
2.08
Feb 20, 2025
159.04
159.37
155.73
155.73
155.73
-2.02%
2,747,437
1.49
Feb 19, 2025
158.75
160.73
156.59
158.94
158.94
-0.88%
3,262,757
1.79
Feb 18, 2025
165.00
165.45
162.20
162.60
160.35
-0.05%
2,577,577
1.41
Feb 17, 2025
164.99
165.14
162.02
164.97
162.69
+1.12%
1,976,104
1.08
Feb 14, 2025
167.92
167.92
165.00
165.44
163.15
+0.62%
2,390,053
1.32
Feb 13, 2025
165.77
167.61
164.61
166.72
164.41
+1.86%
1,843,099
1.02
Feb 12, 2025
161.24
165.98
159.81
165.98
163.68
+3.79%
2,199,814
1.22
Feb 11, 2025
162.02
163.03
161.61
162.16
159.92
+0.99%
1,530,120
0.84
Feb 10, 2025
160.91
162.84
160.33
162.83
160.58
+1.50%
1,431,527
0.79
Feb 07, 2025
161.64
162.98
161.13
162.67
160.42
+1.42%
1,676,158
0.92
Feb 06, 2025
159.98
162.64
159.82
162.64
160.39
+4.01%
2,051,680
1.14
Feb 05, 2025
158.31
159.07
157.65
158.57
156.38
+1.96%
1,594,857
0.89
Feb 04, 2025
159.60
159.69
157.70
157.70
155.52
+1.13%
1,174,484
0.65
Feb 03, 2025
156.50
159.29
156.17
158.13
155.94
-0.13%
1,299,935
0.72
Jan 31, 2025
160.61
161.43
159.84
160.56
158.34
+1.37%
2,896,059
1.62
Jan 30, 2025
159.35
160.61
158.82
160.61
158.39
+2.37%
1,206,445
0.67
Jan 29, 2025
160.68
160.78
159.09
159.09
156.89
+1.28%
1,318,566
0.73
Jan 28, 2025
159.67
160.37
159.18
159.28
157.08
+1.81%
1,619,685
0.90
Jan 24, 2025
158.70
159.46
158.50
158.65
156.45
+1.92%
1,821,566
1.02
Jan 23, 2025
157.97
158.00
156.40
157.85
155.66
+1.47%
1,088,333
0.61
Jan 22, 2025
157.25
158.45
156.70
157.75
155.57
+2.41%
1,263,536
0.71
Jan 21, 2025
155.00
157.96
154.73
156.20
154.04
+2.15%
1,191,280
0.67
Jan 20, 2025
154.69
155.48
153.35
155.06
152.91
+2.17%
887,899
0.49
Jan 17, 2025
155.15
155.60
153.39
153.90
151.77
+0.20%
3,930,360
2.17
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis