Commonwealth Bank of Australia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 175.00 | 178.35 | 174.80 | 177.98 | 175.03 | 2,158,725 |
| 2026-05-05 | 171.00 | 172.86 | 169.89 | 172.86 | 169.99 | 1,301,211 |
| 2026-05-04 | 173.40 | 173.50 | 170.47 | 172.21 | 169.35 | 908,358 |
| 2026-05-01 | 174.30 | 174.81 | 172.83 | 173.04 | 170.17 | 1,671,952 |
| 2026-04-30 | 172.54 | 173.83 | 171.98 | 173.66 | 170.78 | 2,074,878 |
| 2026-04-29 | 176.00 | 176.87 | 172.00 | 172.18 | 169.32 | 1,582,013 |
| 2026-04-28 | 172.00 | 174.63 | 171.20 | 174.61 | 171.71 | 1,545,410 |
| 2026-04-27 | 173.96 | 173.96 | 171.83 | 173.08 | 170.21 | 871,310 |
| 2026-04-24 | 174.00 | 174.77 | 171.43 | 174.49 | 171.59 | 1,721,446 |
| 2026-04-23 | 173.50 | 174.40 | 172.04 | 173.38 | 170.50 | 1,380,143 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 2.7000 AUD |
| 2026-02-18 | 2.3500 AUD |
| 2025-08-20 | 2.6000 AUD |
| 2025-02-19 | 2.2500 AUD |
| 2024-08-21 | 2.5000 AUD |
| 2024-02-21 | 2.1500 AUD |
| 2023-08-16 | 2.4000 AUD |
| 2023-02-22 | 2.1000 AUD |
| 2022-08-17 | 2.1000 AUD |
| 2022-02-16 | 1.7500 AUD |
| 2021-08-17 | 2.0000 AUD |
| 2021-02-16 | 1.5000 AUD |
| 2020-08-19 | 0.9800 AUD |
| 2020-02-19 | 2.0000 AUD |
| 2019-08-14 | 2.3100 AUD |
| 2019-02-13 | 2.0000 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.