Commonwealth Bank of Australia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 163.50 | 164.12 | 158.38 | 158.38 | 153.69 | 4,397,031 |
| 2025-11-11 | 174.60 | 174.84 | 163.39 | 163.40 | 158.57 | 4,465,748 |
| 2025-11-10 | 175.50 | 176.18 | 174.70 | 174.92 | 169.75 | 1,888,039 |
| 2025-11-07 | 177.00 | 177.79 | 175.55 | 175.91 | 170.71 | 2,471,564 |
| 2025-11-06 | 177.30 | 179.15 | 176.73 | 178.57 | 173.29 | 2,040,104 |
| 2025-11-05 | 175.50 | 177.36 | 174.26 | 176.35 | 171.13 | 2,254,770 |
| 2025-11-04 | 174.00 | 175.37 | 172.42 | 174.11 | 168.96 | 1,571,243 |
| 2025-11-03 | 170.95 | 175.64 | 170.16 | 175.54 | 170.35 | 1,974,438 |
| 2025-10-31 | 171.91 | 173.74 | 171.17 | 171.64 | 166.56 | 2,043,532 |
| 2025-10-30 | 169.23 | 172.04 | 169.16 | 170.53 | 165.49 | 1,330,626 |
| 2025-10-29 | 174.04 | 174.80 | 169.88 | 170.40 | 165.36 | 1,604,192 |
| 2025-10-28 | 173.61 | 175.86 | 173.60 | 174.02 | 168.87 | 1,815,291 |
| 2025-10-27 | 171.34 | 172.80 | 170.87 | 171.67 | 166.59 | 1,080,850 |
| 2025-10-24 | 171.78 | 172.40 | 170.02 | 170.37 | 165.33 | 1,358,579 |
| 2025-10-23 | 172.80 | 173.35 | 170.22 | 171.66 | 166.58 | 1,428,388 |
| 2025-10-22 | 173.49 | 174.88 | 173.40 | 174.15 | 169.00 | 1,801,032 |
← NewerPage 5 of 5 · 256 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.