Commonwealth Bank of Australia (CBAPI)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 | 104.09 | -0.56 | -0.54 | 104.66 | 104.7 | 104.04 | 17028 |
| 1721801700 | 104.65 | 0.14 | 0.13 | 104.89 | 104.89 | 104.51 | 7808 |
| 1721715300 | 104.51 | 0.14 | 0.13 | 104.77 | 104.86 | 104.46 | 6961 |
| 1721628900 | 104.37 | -0.27 | -0.26 | 104.35 | 104.88 | 104.35 | 7396 |
| 1721369700 | 104.64 | 0.44 | 0.42 | 104 | 104.77 | 103.82 | 5468 |
| 1721283300 | 104.2 | 0.36 | 0.35 | 103.84 | 104.2 | 103.84 | 2929 |
| 1721196900 | 103.84 | -0.03 | -0.03 | 104.15 | 104.153 | 103.75 | 8974 |
| 1721110500 | 103.87 | -0.63 | -0.60 | 104.45 | 104.45 | 103.81 | 9567 |
| 1721024100 | 104.5 | -0.2 | -0.19 | 104.38 | 104.58 | 104.31 | 5386 |
| 1720764900 | 104.7 | 0.55 | 0.53 | 104.8 | 104.9 | 104.22 | 4948 |
| 1720678500 | 104.15 | -0.62 | -0.59 | 104.8 | 104.8 | 104 | 7279 |
| 1720592100 | 104.768 | 0.77 | 0.74 | 104.01 | 104.88 | 104 | 10411 |
| 1720505700 | 104 | -0.29 | -0.28 | 104 | 104.29 | 103.8 | 7108 |
| 1720419300 | 104.29 | 0.43 | 0.41 | 104.1 | 104.29 | 103.77 | 2690 |
| 1720160100 | 103.86 | 0.79 | 0.77 | 103.101 | 103.86 | 103.1 | 4873 |
| 1720073700 | 103.07 | 0.07 | 0.07 | 103.28 | 104.05 | 103 | 6656 |
| 1719987300 | 103 | -0.59 | -0.57 | 103.53 | 103.8 | 103 | 12884 |
| 1719900900 | 103.59 | -0.68 | -0.65 | 103.6 | 104.04 | 103.54 | 6435 |
| 1719814500 | 104.27 | -0.01 | -0.01 | 104 | 104.3 | 103.53 | 5474 |
| 1719555300 | 104.28 | 0.28 | 0.27 | 103.52 | 104.35 | 103.52 | 6669 |
| 1719468900 | 104 | 0.7 | 0.68 | 102.911 | 104 | 102.911 | 8889 |
| 1719382500 | 103.297 | 0.62 | 0.60 | 102.7 | 103.9 | 102.7 | 13808 |
| 1719296100 | 102.68 | 0.06 | 0.06 | 102.62 | 103 | 102.59 | 5826 |
| 1719209700 | 102.62 | -0.04 | -0.04 | 102.66 | 103 | 102.62 | 7240 |
| 1718950500 | 102.66 | -0.19 | -0.18 | 102.7 | 103.2 | 102.6 | 8092 |
| 1718864100 | 102.85 | -0.3 | -0.29 | 103.19 | 103.225 | 102.7 | 13008 |
| 1718777700 | 103.15 | 0.56 | 0.55 | 102.59 | 103.24 | 102.59 | 6180 |
| 1718691300 | 102.59 | 0.01 | 0.01 | 102.6 | 103.23 | 102.55 | 7159 |
| 1718604900 | 102.58 | -0.24 | -0.23 | 102.351 | 103.25 | 102.351 | 8897 |
| 1718345700 | 102.82 | 0 | 0.00 | 102.55 | 103.2 | 102.31 | 6245 |
| 1718259300 | 102.82 | 0.09 | 0.09 | 102.8 | 103 | 102.32 | 16539 |
| 1718172900 | 102.73 | 0.13 | 0.13 | 102.7 | 103.2 | 102.45 | 3711 |
| 1718086500 | 102.6 | -0.09 | -0.09 | 102.6 | 103 | 102.43 | 10527 |
| 1717740900 | 102.69 | 0.31 | 0.30 | 102.22 | 102.74 | 102.1 | 13897 |
| 1717654500 | 102.38 | -1.13 | -1.09 | 102.5 | 102.5 | 102.15 | 12872 |
| 1717568100 | 103.51 | -0.14 | -0.14 | 103.69 | 103.85 | 103.49 | 15892 |
| 1717481700 | 103.65 | 0.25 | 0.24 | 103.5 | 103.8 | 103.34 | 8756 |
| 1717395300 | 103.4 | 0.07 | 0.07 | 103.42 | 103.7 | 103.33 | 4606 |
| 1717136100 | 103.33 | -0.17 | -0.16 | 103.2 | 103.8 | 103.2 | 8637 |
| 1717049700 | 103.5 | 0 | 0.00 | 103.4 | 103.6 | 103.21 | 5526 |
| 1716963300 | 103.5 | -0.04 | -0.04 | 103.52 | 103.99 | 103.5 | 6094 |
| 1716876900 | 103.54 | -1.26 | -1.20 | 104.4 | 104.48 | 103.54 | 7676 |
| 1716790500 | 104.8 | 0.53 | 0.51 | 104.7 | 104.85 | 104.13 | 9782 |
| 1716531300 | 104.27 | -0.28 | -0.27 | 104.8 | 104.8 | 104.19 | 5796 |
| 1716444900 | 104.55 | -0.02 | -0.02 | 104.56 | 104.9 | 104.55 | 27871 |
| 1716358500 | 104.57 | 0.02 | 0.02 | 104.55 | 104.79 | 104.55 | 5069 |
| 1716272100 | 104.55 | -0.28 | -0.27 | 104.85 | 104.85 | 104.55 | 4045 |
| 1716185700 | 104.83 | 0.33 | 0.32 | 104.51 | 104.83 | 104.51 | 9991 |
| 1715926500 | 104.5 | -0.01 | -0.01 | 104.46 | 104.78 | 104.157 | 9112 |
| 1715840100 | 104.51 | 0.01 | 0.01 | 104.45 | 104.9 | 104.45 | 22963 |
| 1715753700 | 104.5 | -0.39 | -0.37 | 104.9 | 104.9 | 104.4 | 7694 |
| 1715667300 | 104.89 | -0.11 | -0.10 | 104.95 | 104.999 | 104.5 | 18985 |
| 1715580900 | 104.999 | -0 | -0.00 | 105 | 105 | 104.53 | 20613 |
| 1715321700 | 105 | -0.02 | -0.02 | 105.38 | 105.39 | 104.95 | 7040 |
| 1715235300 | 105.02 | 0.02 | 0.02 | 104.96 | 105.5 | 104.95 | 10616 |
| 1715148900 | 105 | 0 | 0.00 | 105 | 105.49 | 104.95 | 7653 |
| 1715062500 | 105 | -0.48 | -0.46 | 105 | 105.967 | 104.82 | 9336 |
| 1714976100 | 105.48 | 0.18 | 0.17 | 105.2 | 105.54 | 104.8 | 7044 |
| 1714716900 | 105.3 | 0.05 | 0.05 | 105.4 | 105.6 | 104.85 | 14525 |
| 1714630500 | 105.25 | 0 | 0.00 | 105.25 | 106.19 | 104.81 | 8475 |
| 1714544100 | 105.25 | 0.84 | 0.80 | 104.5 | 105.25 | 104.31 | 8469 |
| 1714457700 | 104.41 | 0.26 | 0.25 | 104.39 | 104.64 | 104.39 | 13187 |
| 1714371300 | 104.15 | -0.21 | -0.20 | 104.49 | 105 | 104.05 | 8781 |
| 1714112100 | 104.36 | 0.06 | 0.06 | 104.17 | 104.36 | 104.02 | 8969 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
