Commonwealth Bank of Australia (CBAPK)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 | 104.01 | -0.49 | -0.47 | 104.35 | 104.47 | 104 | 6321 |
| 1721801700 | 104.5 | -0.14 | -0.13 | 104.5 | 104.64 | 104.3 | 4525 |
| 1721715300 | 104.64 | 0.76 | 0.73 | 103.8 | 104.64 | 103.69 | 3847 |
| 1721628900 | 103.88 | 0.19 | 0.18 | 103.7 | 103.89 | 103.51 | 9244 |
| 1721369700 | 103.69 | 0.4 | 0.39 | 103.3 | 103.69 | 103.1 | 5982 |
| 1721283300 | 103.29 | 0.22 | 0.21 | 103.08 | 103.5 | 103.08 | 5692 |
| 1721196900 | 103.07 | -0.11 | -0.11 | 103.2 | 103.25 | 103.06 | 5386 |
| 1721110500 | 103.18 | 0.03 | 0.03 | 103.1 | 103.2 | 103.06 | 6061 |
| 1721024100 | 103.15 | 0.35 | 0.34 | 102.9 | 103.3 | 102.9 | 8735 |
| 1720764900 | 102.8 | 0.32 | 0.31 | 102.89 | 102.9 | 102.7005 | 7062 |
| 1720678500 | 102.48 | -0.48 | -0.47 | 103.42 | 103.42 | 102.48 | 5844 |
| 1720592100 | 102.96 | 0.46 | 0.45 | 102.67 | 103.5 | 102.67 | 9075 |
| 1720505700 | 102.5 | 0.28 | 0.27 | 102.11 | 102.69 | 102.1 | 6563 |
| 1720419300 | 102.22 | 0.17 | 0.17 | 102.5 | 102.79 | 101.46 | 7614 |
| 1720160100 | 102.05 | 0.22 | 0.22 | 101.851 | 102.41 | 101.85 | 6725 |
| 1720073700 | 101.83 | -0.22 | -0.22 | 102.07 | 102.08 | 101.81 | 7128 |
| 1719987300 | 102.05 | 0.2 | 0.20 | 101.75 | 102.25 | 101.75 | 15233 |
| 1719900900 | 101.85 | -0.18 | -0.18 | 102.2 | 102.2 | 101.6 | 12078 |
| 1719814500 | 102.03 | -0.16 | -0.16 | 102.21 | 102.69 | 102.01 | 14956 |
| 1719555300 | 102.19 | 0.12 | 0.12 | 102.57 | 102.72 | 102.12 | 6698 |
| 1719468900 | 102.07 | 0.17 | 0.17 | 101.99 | 102.54 | 101.99 | 4704 |
| 1719382500 | 101.9 | 0.04 | 0.04 | 101.86 | 102.4 | 101.75 | 11010 |
| 1719296100 | 101.86 | -0.34 | -0.33 | 102.31 | 102.31 | 101.83 | 11767 |
| 1719209700 | 102.2 | -0.66 | -0.64 | 102.78 | 102.93 | 102.11 | 5667 |
| 1718950500 | 102.86 | 1.06 | 1.04 | 101.56 | 102.86 | 101.55 | 13536 |
| 1718864100 | 101.8 | 0.6 | 0.59 | 101.28 | 101.9 | 101.28 | 9666 |
| 1718777700 | 101.2 | 0.14 | 0.14 | 101.45 | 101.61 | 101.08 | 9886 |
| 1718691300 | 101.06 | -0.69 | -0.68 | 101.6 | 101.89 | 101 | 18697 |
| 1718604900 | 101.75 | 0.05 | 0.05 | 101.6 | 101.79 | 101.55 | 8250 |
| 1718345700 | 101.7 | -0.3 | -0.29 | 101.9 | 102.49 | 101.511 | 7027 |
| 1718259300 | 102 | 0.7 | 0.69 | 101.4 | 102.23 | 101.4 | 15975 |
| 1718172900 | 101.3 | -0.06 | -0.06 | 101.38 | 101.489 | 101.28 | 5998 |
| 1718086500 | 101.36 | 0.25 | 0.25 | 101.2 | 101.48 | 101.1 | 9051 |
| 1717740900 | 101.11 | -0.24 | -0.24 | 101.351 | 101.8 | 101.11 | 10690 |
| 1717654500 | 101.35 | -0.5 | -0.49 | 101 | 101.35 | 100.9 | 17660 |
| 1717568100 | 101.85 | -0.95 | -0.92 | 102.86 | 102.86 | 101.85 | 23208 |
| 1717481700 | 102.8 | -0.43 | -0.42 | 103.89 | 103.89 | 102.72 | 10427 |
| 1717395300 | 103.23 | 1.12 | 1.10 | 102.11 | 103.3 | 102.11 | 13672 |
| 1717136100 | 102.11 | 0.03 | 0.03 | 102.34 | 102.43 | 102.02 | 7928 |
| 1717049700 | 102.08 | -0.13 | -0.13 | 102.15 | 102.43 | 102.07 | 6968 |
| 1716963300 | 102.21 | -0.99 | -0.96 | 102.85 | 102.85 | 102.1 | 8044 |
| 1716876900 | 103.2 | 0.04 | 0.04 | 103.3 | 103.45 | 103.2 | 9721 |
| 1716790500 | 103.16 | 0.3 | 0.29 | 103.29 | 103.45 | 102.93 | 9175 |
| 1716531300 | 102.86 | -0.38 | -0.37 | 103.24 | 103.4 | 102.8 | 7878 |
| 1716444900 | 103.24 | 0.24 | 0.23 | 103 | 103.45 | 102.97 | 6610 |
| 1716358500 | 103 | -0.55 | -0.53 | 103.5 | 103.799 | 103 | 7364 |
| 1716272100 | 103.55 | 0.05 | 0.05 | 103.6 | 103.79 | 103.5 | 5348 |
| 1716185700 | 103.5 | -0.01 | -0.01 | 103.51 | 103.99 | 103.5 | 6336 |
| 1715926500 | 103.51 | 0.21 | 0.20 | 103.49 | 104 | 103.31 | 12167 |
| 1715840100 | 103.3 | -1.15 | -1.10 | 103.9 | 103.95 | 103.3 | 7706 |
| 1715753700 | 104.45 | 0.11 | 0.11 | 104 | 104.45 | 103.8 | 14441 |
| 1715667300 | 104.34 | -0.05 | -0.05 | 104.35 | 104.4 | 104.01 | 6245 |
| 1715580900 | 104.39 | 0.39 | 0.38 | 104 | 104.5 | 104 | 9732 |
| 1715321700 | 104 | 0.2 | 0.19 | 104.1 | 104.15 | 103.71 | 13010 |
| 1715235300 | 103.8 | -0.21 | -0.20 | 103.81 | 104.139 | 103.78 | 11116 |
| 1715148900 | 104.01 | -0.08 | -0.08 | 104.09 | 104.12 | 103.75 | 7547 |
| 1715062500 | 104.09 | 0.4 | 0.39 | 103.74 | 104.09 | 103.48 | 15443 |
| 1714976100 | 103.69 | 0.04 | 0.04 | 103.9 | 104 | 103.5 | 17445 |
| 1714716900 | 103.65 | 0.43 | 0.42 | 103.26 | 104 | 103.25 | 16240 |
| 1714630500 | 103.22 | -0.43 | -0.41 | 103.7 | 104.18 | 103.2 | 18952 |
| 1714544100 | 103.65 | -0.29 | -0.28 | 103.72 | 104.49 | 103.65 | 12330 |
| 1714457700 | 103.94 | 0.28 | 0.27 | 103.6 | 103.94 | 103.26 | 20051 |
| 1714371300 | 103.66 | 0.49 | 0.47 | 103.09 | 103.75 | 103.09 | 17588 |
| 1714112100 | 103.17 | 0.5 | 0.49 | 102.65 | 103.18 | 102.56 | 5988 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
