Commonwealth Bank of Australia (CBAPJ)
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 | 103.51 | -0.23 | -0.22 | 103.74 | 103.74 | 103.14 | 12284 |
| 1721801700 | 103.74 | -0.27 | -0.26 | 104.05 | 104.05 | 103.72 | 10191 |
| 1721715300 | 104.01 | 0.41 | 0.40 | 103.89 | 104.97 | 103.5 | 11183 |
| 1721628900 | 103.6 | -0.27 | -0.26 | 103.22 | 103.87 | 103.21 | 3751 |
| 1721369700 | 103.87 | 0.64 | 0.62 | 103.16 | 103.89 | 103.15 | 5287 |
| 1721283300 | 103.23 | 0.18 | 0.17 | 103.15 | 103.49 | 103.1 | 4003 |
| 1721196900 | 103.05 | 0.2 | 0.19 | 102.99 | 103.3 | 102.89 | 4216 |
| 1721110500 | 102.85 | -0.58 | -0.56 | 103.25 | 103.29 | 102.75 | 7437 |
| 1721024100 | 103.43 | 0.17 | 0.16 | 103.26 | 103.59 | 103.25 | 7557 |
| 1720764900 | 103.26 | -0.12 | -0.12 | 103.35 | 103.89 | 103.25 | 5864 |
| 1720678500 | 103.38 | -0.42 | -0.40 | 103.8 | 103.89 | 103.28 | 4192 |
| 1720592100 | 103.8 | 0 | 0.00 | 103.8 | 103.81 | 103.5 | 8928 |
| 1720505700 | 103.8 | 0.39 | 0.38 | 103.88 | 103.89 | 103.5 | 6913 |
| 1720419300 | 103.41 | -0.48 | -0.46 | 103.3 | 103.79 | 103.26 | 2370 |
| 1720160100 | 103.89 | 0.94 | 0.91 | 102.95 | 103.9 | 102.95 | 4472 |
| 1720073700 | 102.95 | -0.05 | -0.05 | 103 | 103.49 | 102.75 | 5823 |
| 1719987300 | 103 | 1.2 | 1.18 | 102.28 | 103 | 102.01 | 15171 |
| 1719900900 | 101.8 | -0.2 | -0.20 | 101.91 | 102.25 | 101.67 | 12814 |
| 1719814500 | 102 | -0.4 | -0.39 | 102.35 | 102.59 | 101.98 | 12163 |
| 1719555300 | 102.4 | 0.01 | 0.01 | 102.37 | 102.4 | 102 | 5358 |
| 1719468900 | 102.39 | 0.39 | 0.38 | 102.39 | 102.4 | 101.94 | 5411 |
| 1719382500 | 102 | -0.16 | -0.16 | 102.15 | 102.39 | 101.96 | 24386 |
| 1719296100 | 102.16 | 0.23 | 0.23 | 101.94 | 102.2 | 101.9 | 5859 |
| 1719209700 | 101.929 | -0.02 | -0.02 | 102 | 102.2 | 101.929 | 6310 |
| 1718950500 | 101.95 | 0.24 | 0.24 | 102.08 | 102.2 | 101.8 | 7053 |
| 1718864100 | 101.71 | 0.1 | 0.10 | 101.52 | 102.08 | 101.52 | 10625 |
| 1718777700 | 101.61 | 0.07 | 0.07 | 101.88 | 101.9 | 101.5 | 6580 |
| 1718691300 | 101.54 | -0.32 | -0.31 | 101.4 | 101.9 | 101.38 | 9805 |
| 1718604900 | 101.86 | 0.06 | 0.06 | 101.3 | 101.96 | 101.3 | 12038 |
| 1718345700 | 101.8 | 0.5 | 0.49 | 101.36 | 101.83 | 101.36 | 3600 |
| 1718259300 | 101.3 | -0.22 | -0.22 | 101.7 | 101.9 | 101.3 | 8526 |
| 1718172900 | 101.52 | -0.21 | -0.21 | 101.8 | 101.85 | 101.52 | 6277 |
| 1718086500 | 101.73 | 0.12 | 0.12 | 101.65 | 101.79 | 101.52 | 7463 |
| 1717740900 | 101.61 | -0.04 | -0.04 | 101.89 | 101.89 | 101.52 | 4095 |
| 1717654500 | 101.65 | -1.07 | -1.04 | 101.7 | 101.95 | 101.52 | 9198 |
| 1717568100 | 102.72 | -0.48 | -0.47 | 103.175 | 103.175 | 102.72 | 11536 |
| 1717481700 | 103.2 | 0.21 | 0.20 | 103.27 | 103.27 | 102.62 | 7204 |
| 1717395300 | 102.99 | 0.09 | 0.09 | 102.9 | 103.3 | 102.9 | 6844 |
| 1717136100 | 102.899 | 0.56 | 0.55 | 102.39 | 103 | 102.33 | 7803 |
| 1717049700 | 102.34 | 0.02 | 0.02 | 102.32 | 102.46 | 102.23 | 16018 |
| 1716963300 | 102.32 | -0.68 | -0.66 | 102.96 | 102.96 | 102.17 | 11999 |
| 1716876900 | 103 | -0.4 | -0.39 | 103.3 | 103.49 | 102.91 | 11305 |
| 1716790500 | 103.4 | -0.35 | -0.34 | 103.32 | 103.69 | 103.1 | 16443 |
| 1716531300 | 103.75 | -0.1 | -0.10 | 103.11 | 103.85 | 103.11 | 8513 |
| 1716444900 | 103.85 | 0.15 | 0.14 | 103.7 | 104 | 103.32 | 13585 |
| 1716358500 | 103.7 | -0.21 | -0.20 | 103.921 | 104 | 103.7 | 9373 |
| 1716272100 | 103.91 | -0.22 | -0.21 | 104.12 | 104.15 | 103 | 4522 |
| 1716185700 | 104.13 | 0.63 | 0.61 | 103.99 | 104.13 | 103.4 | 10890 |
| 1715926500 | 103.5 | -0.75 | -0.72 | 103.61 | 104 | 103.5 | 3099 |
| 1715840100 | 104.25 | -0.05 | -0.05 | 104.3 | 104.44 | 104.07 | 5034 |
| 1715753700 | 104.3 | -0.09 | -0.09 | 104.54 | 104.55 | 104.07 | 6186 |
| 1715667300 | 104.39 | -0.61 | -0.58 | 104.45 | 104.6 | 104 | 46822 |
| 1715580900 | 105 | 0.37 | 0.36 | 104.65 | 105 | 104.45 | 11888 |
| 1715321700 | 104.627 | 0.13 | 0.12 | 104.4 | 105 | 104 | 10283 |
| 1715235300 | 104.5 | 0.1 | 0.10 | 104.5 | 104.8 | 104.4 | 11731 |
| 1715148900 | 104.4 | 0.14 | 0.13 | 104.2 | 104.49 | 104.16 | 10072 |
| 1715062500 | 104.26 | 0.01 | 0.01 | 104.24 | 104.45 | 104.18 | 12855 |
| 1714976100 | 104.25 | 0.05 | 0.05 | 104.3 | 104.3 | 103.96 | 7976 |
| 1714716900 | 104.2 | -0.14 | -0.13 | 104.34 | 104.4 | 104 | 11583 |
| 1714630500 | 104.34 | 0.34 | 0.33 | 104.32 | 104.4 | 104 | 7613 |
| 1714544100 | 104 | 0.17 | 0.16 | 103.84 | 104.34 | 103.84 | 13087 |
| 1714457700 | 103.83 | 0.38 | 0.37 | 103.2 | 103.9 | 103.2 | 7706 |
| 1714371300 | 103.45 | 0.3 | 0.29 | 103 | 103.97 | 103 | 6137 |
| 1714112100 | 103.15 | 0.63 | 0.61 | 102.53 | 103.15 | 102.52 | 11829 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
