ASX:CBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	151.65	154.54	151.60	154.21	154.21	0.65%	1,432,680
Dec 4, 2025	152.09	153.22	150.38	153.22	153.22	0.77%	1,787,486
Dec 3, 2025	151.90	153.38	151.84	152.05	152.05	-0.12%	1,580,886
Dec 2, 2025	151.60	153.08	151.56	152.24	152.24	0.40%	1,647,005
Dec 1, 2025	152.20	153.27	151.53	151.64	151.64	-0.57%	1,023,917
Nov 28, 2025	153.57	154.10	152.07	152.51	152.51	-1.12%	1,684,220
Nov 27, 2025	153.04	155.40	153.00	154.24	154.24	0.47%	938,539
Nov 26, 2025	154.50	154.93	153.14	153.52	153.52	0.25%	1,673,387
Nov 25, 2025	154.96	154.96	152.37	153.14	153.14	-1.17%	1,590,417
Nov 24, 2025	153.50	156.00	153.49	154.96	154.96	1.24%	4,004,114
Nov 21, 2025	152.00	153.72	150.92	153.06	153.06	0.04%	2,759,214
Nov 20, 2025	151.80	153.89	151.63	153.00	153.00	1.12%	2,008,837
Nov 19, 2025	152.10	152.71	150.48	151.30	151.30	-1.25%	1,878,675
Nov 18, 2025	154.00	154.00	152.16	153.22	153.22	-1.65%	2,442,731
Nov 17, 2025	156.88	158.38	154.63	155.79	155.79	-0.96%	1,715,618
Nov 14, 2025	157.78	158.08	155.91	157.30	157.30	-1.80%	2,261,514
Nov 13, 2025	158.32	160.34	158.07	160.19	160.19	1.14%	3,300,653
Nov 12, 2025	163.50	164.12	158.38	158.38	158.38	-3.07%	4,397,031
Nov 11, 2025	174.60	174.84	163.39	163.40	163.40	-6.59%	4,465,748
Nov 10, 2025	175.50	176.18	174.70	174.92	174.92	-0.56%	1,888,039
Nov 7, 2025	177.00	177.79	175.55	175.91	175.91	-1.49%	2,471,564
Nov 6, 2025	177.30	179.15	176.73	178.57	178.57	1.26%	2,040,104
Nov 5, 2025	175.50	177.36	174.26	176.35	176.35	1.29%	2,254,770
Nov 4, 2025	174.00	175.37	172.42	174.11	174.11	-0.81%	1,571,243
Nov 3, 2025	170.95	175.64	170.16	175.54	175.54	2.27%	1,974,438
Oct 31, 2025	171.91	173.74	171.17	171.64	171.64	0.65%	2,043,532
Oct 30, 2025	169.23	172.04	169.16	170.53	170.53	0.08%	1,330,626
Oct 29, 2025	174.04	174.80	169.88	170.40	170.40	-2.08%	1,604,192
Oct 28, 2025	173.61	175.86	173.60	174.02	174.02	1.37%	1,815,291
Oct 27, 2025	171.34	172.80	170.87	171.67	171.67	0.76%	1,080,850
Oct 24, 2025	171.78	172.40	170.02	170.37	170.37	-0.75%	1,358,579
Oct 23, 2025	172.80	173.35	170.22	171.66	171.66	-1.43%	1,428,388
Oct 22, 2025	173.49	174.88	173.40	174.15	174.15	0.34%	1,801,032
Oct 21, 2025	173.00	174.36	171.87	173.56	173.56	0.50%	2,192,193
Oct 20, 2025	168.53	172.73	167.51	172.70	172.70	2.60%	2,145,323
Oct 17, 2025	167.50	168.96	167.25	168.32	168.32	0.13%	2,260,083
Oct 16, 2025	169.22	170.95	167.07	168.10	168.10	0.79%	2,206,440
Oct 15, 2025	166.32	167.70	165.51	166.78	166.78	1.45%	1,632,380
Oct 14, 2025	164.90	165.00	161.82	164.40	164.40	-0.48%	1,900,819
Oct 13, 2025	167.80	168.33	164.84	165.19	165.19	-1.87%	1,294,090
Oct 10, 2025	167.67	169.20	167.35	168.34	168.34	0.62%	1,481,754
Oct 9, 2025	168.77	169.18	167.22	167.31	167.31	-1.25%	2,169,123
Oct 8, 2025	169.25	170.63	169.04	169.42	169.42	0.05%	1,242,369
Oct 7, 2025	168.82	170.10	167.55	169.34	169.34	-0.36%	1,359,513
Oct 6, 2025	170.94	171.86	169.31	169.96	169.96	-0.25%	793,906
Oct 3, 2025	168.75	171.00	168.50	170.38	170.38	0.33%	1,492,004
Oct 2, 2025	167.64	170.95	167.40	169.82	169.82	1.65%	1,995,544
Oct 1, 2025	166.52	167.84	165.13	167.06	167.06	0.10%	1,720,182
Sep 30, 2025	167.15	168.23	165.81	166.90	166.90	-0.91%	1,882,707
Sep 29, 2025	165.00	169.38	164.76	168.43	168.43	2.15%	1,809,099