Commonwealth Bank of Australia (CBAPG)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721888100 | 102.51 | -0.48 | -0.47 | 102.919 | 102.919 | 102.51 | 10070 |
| 1721801700 | 102.99 | 0.46 | 0.45 | 102.88 | 102.99 | 102.54 | 9296 |
| 1721715300 | 102.53 | -0.07 | -0.07 | 102.61 | 102.7 | 102.52 | 2845 |
| 1721628900 | 102.6 | -0.39 | -0.38 | 102.51 | 102.94 | 102.51 | 4407 |
| 1721369700 | 102.99 | 0.49 | 0.48 | 102.5 | 102.99 | 102.5 | 4168 |
| 1721283300 | 102.5 | 0.28 | 0.27 | 102.21 | 102.5 | 102.21 | 6346 |
| 1721196900 | 102.22 | -0.02 | -0.02 | 102.25 | 102.48 | 102.22 | 9697 |
| 1721110500 | 102.24 | -0.11 | -0.11 | 102.31 | 102.54 | 102.22 | 9863 |
| 1721024100 | 102.35 | -0.05 | -0.05 | 102.5 | 102.5 | 102.35 | 4546 |
| 1720764900 | 102.4 | -0.1 | -0.10 | 102.3 | 102.55 | 102.3 | 2239 |
| 1720678500 | 102.5 | 0.25 | 0.24 | 102.5 | 102.5 | 102.3 | 7074 |
| 1720592100 | 102.25 | 0.04 | 0.04 | 102.35 | 102.8 | 102.21 | 7179 |
| 1720505700 | 102.21 | -0.09 | -0.09 | 102.21 | 102.64 | 102.2 | 5030 |
| 1720419300 | 102.3 | -0.05 | -0.05 | 102.31 | 102.349 | 102.26 | 6576 |
| 1720160100 | 102.35 | 0.05 | 0.05 | 102.39 | 102.39 | 102.1 | 10394 |
| 1720073700 | 102.3 | 0 | 0.00 | 102.08 | 102.36 | 102.08 | 4720 |
| 1719987300 | 102.3 | 0.16 | 0.16 | 101.96 | 102.49 | 101.95 | 9862 |
| 1719900900 | 102.14 | 0.54 | 0.53 | 101.86 | 102.14 | 101.71 | 11329 |
| 1719814500 | 101.6 | -0.07 | -0.07 | 101.61 | 101.9 | 101.6 | 13238 |
| 1719555300 | 101.67 | -0.12 | -0.12 | 101.63 | 101.8 | 101.61 | 7077 |
| 1719468900 | 101.79 | 0.24 | 0.24 | 101.75 | 101.8 | 101.55 | 10440 |
| 1719382500 | 101.55 | -0.16 | -0.16 | 101.61 | 101.778 | 101.51 | 14023 |
| 1719296100 | 101.71 | 0.11 | 0.11 | 101.839 | 101.85 | 101.43 | 9547 |
| 1719209700 | 101.6 | 0.14 | 0.14 | 101.85 | 101.85 | 101.55 | 7391 |
| 1718950500 | 101.46 | -0.04 | -0.04 | 101.51 | 101.9 | 101.46 | 24374 |
| 1718864100 | 101.5 | 0.35 | 0.35 | 101.31 | 101.78 | 101.31 | 13736 |
| 1718777700 | 101.15 | -0.08 | -0.08 | 101.31 | 101.44 | 101.15 | 18582 |
| 1718691300 | 101.23 | -0.07 | -0.07 | 101.3 | 101.49 | 101.22 | 14613 |
| 1718604900 | 101.3 | 0.07 | 0.07 | 101.29 | 101.3 | 101.17 | 20672 |
| 1718345700 | 101.23 | -0.07 | -0.07 | 101.22 | 101.3 | 101.22 | 7140 |
| 1718259300 | 101.3 | -0.14 | -0.14 | 101.3 | 101.3 | 101.09 | 5970 |
| 1718172900 | 101.44 | 0.01 | 0.01 | 101.43 | 101.457 | 101.07 | 8776 |
| 1718086500 | 101.43 | 0.08 | 0.08 | 101.34 | 101.59 | 101.01 | 15615 |
| 1717740900 | 101.35 | -0.02 | -0.02 | 101.489 | 101.5 | 101.27 | 7270 |
| 1717654500 | 101.37 | -1.6 | -1.55 | 101.71 | 101.78 | 101.23 | 13019 |
| 1717568100 | 102.97 | 0.17 | 0.17 | 102.78 | 103.2 | 102.78 | 7444 |
| 1717481700 | 102.8 | -0.35 | -0.34 | 103.34 | 103.34 | 102.8 | 8313 |
| 1717395300 | 103.15 | -0.2 | -0.19 | 103 | 103.35 | 103 | 4278 |
| 1717136100 | 103.35 | 0.35 | 0.34 | 103.18 | 103.35 | 102.8 | 8610 |
| 1717049700 | 103 | 0.23 | 0.22 | 103 | 103.09 | 102.7 | 23611 |
| 1716963300 | 102.77 | -0.15 | -0.15 | 102.89 | 102.9 | 102.6 | 53386 |
| 1716876900 | 102.92 | -0.13 | -0.13 | 103.09 | 103.09 | 102.86 | 9365 |
| 1716790500 | 103.05 | -0.04 | -0.04 | 103.09 | 103.09 | 102.98 | 5484 |
| 1716531300 | 103.089 | 0.13 | 0.13 | 103.04 | 103.09 | 102.97 | 4826 |
| 1716444900 | 102.96 | -0.04 | -0.04 | 102.91 | 103.05 | 102.91 | 5909 |
| 1716358500 | 103 | 0.05 | 0.05 | 102.97 | 103.09 | 102.9 | 7956 |
| 1716272100 | 102.95 | -0.14 | -0.14 | 103.02 | 103.1 | 102.92 | 7669 |
| 1716185700 | 103.09 | 0.23 | 0.22 | 102.99 | 103.19 | 102.87 | 14233 |
| 1715926500 | 102.86 | -0.04 | -0.04 | 102.83 | 103.19 | 102.83 | 4788 |
| 1715840100 | 102.9 | 0.09 | 0.09 | 102.8 | 103.65 | 102.8 | 7346 |
| 1715753700 | 102.81 | 0.05 | 0.05 | 102.88 | 102.93 | 102.81 | 8050 |
| 1715667300 | 102.76 | -0.05 | -0.05 | 103.37 | 103.37 | 102.75 | 97561 |
| 1715580900 | 102.81 | -0.89 | -0.86 | 103.9 | 103.93 | 102.65 | 84514 |
| 1715321700 | 103.7 | 0.15 | 0.14 | 103.65 | 103.92 | 103.6 | 3541 |
| 1715235300 | 103.55 | -0.09 | -0.09 | 103.75 | 103.75 | 103.41 | 9077 |
| 1715148900 | 103.641 | -0.02 | -0.02 | 103.998 | 103.998 | 103.56 | 10975 |
| 1715062500 | 103.66 | -0.54 | -0.52 | 103.7 | 103.75 | 103.56 | 24614 |
| 1714976100 | 104.2 | 0.1 | 0.10 | 103.86 | 104.2 | 103.8 | 11840 |
| 1714716900 | 104.1 | -0.11 | -0.11 | 104 | 104.22 | 103.85 | 6934 |
| 1714630500 | 104.21 | 0.11 | 0.11 | 104.15 | 104.22 | 103.8 | 7200 |
| 1714544100 | 104.1 | 0.69 | 0.67 | 103.56 | 104.1 | 103.5 | 7019 |
| 1714457700 | 103.41 | -0.29 | -0.28 | 103.7 | 103.9 | 103.3 | 17312 |
| 1714371300 | 103.7 | 0.7 | 0.68 | 102.82 | 103.71 | 102.82 | 19649 |
| 1714112100 | 103 | 0.15 | 0.15 | 102.82 | 103 | 102.67 | 4852 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
