Commonwealth Bank of Australia (CBAPL)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 | 104.05 | 0.04 | 0.04 | 103.99 | 104.4 | 103.93 | 8997 |
| 1721801700 | 104.01 | -0.69 | -0.66 | 104.5 | 104.5 | 104.01 | 12719 |
| 1721715300 | 104.7 | 0.25 | 0.24 | 104.35 | 104.7 | 104.13 | 3713 |
| 1721628900 | 104.45 | 0 | 0.00 | 104.25 | 104.6 | 104.06 | 7445 |
| 1721369700 | 104.45 | 0.35 | 0.34 | 104.1 | 104.45 | 103.99 | 6979 |
| 1721283300 | 104.1 | -0.1 | -0.10 | 104.48 | 104.49 | 104 | 4427 |
| 1721196900 | 104.2 | 0 | 0.00 | 104.2 | 104.47 | 104.2 | 9983 |
| 1721110500 | 104.2 | 0.1 | 0.10 | 104.1 | 104.45 | 103.91 | 11836 |
| 1721024100 | 104.1 | 0.36 | 0.35 | 103.76 | 104.25 | 103.76 | 10275 |
| 1720764900 | 103.74 | 0.32 | 0.31 | 103.4 | 104.119 | 103.4 | 6814 |
| 1720678500 | 103.42 | 0.26 | 0.25 | 103.54 | 103.88 | 103.42 | 8658 |
| 1720592100 | 103.16 | 0.07 | 0.07 | 103.02 | 103.58 | 103 | 7716 |
| 1720505700 | 103.09 | 0.11 | 0.11 | 102.67 | 103.1 | 102.66 | 7850 |
| 1720419300 | 102.98 | 0.18 | 0.18 | 102.59 | 102.99 | 102.39 | 3497 |
| 1720160100 | 102.8 | 0.57 | 0.56 | 102.3 | 102.8 | 102.3 | 8510 |
| 1720073700 | 102.23 | -0.48 | -0.47 | 102.25 | 102.7 | 102.23 | 7091 |
| 1719987300 | 102.71 | 0.17 | 0.17 | 102.49 | 102.71 | 102.06 | 10250 |
| 1719900900 | 102.54 | 0.29 | 0.28 | 102.74 | 102.74 | 102.07 | 8480 |
| 1719814500 | 102.25 | 0.07 | 0.07 | 102.2 | 103 | 102.01 | 19611 |
| 1719555300 | 102.18 | -0.19 | -0.19 | 102.08 | 102.77 | 102.07 | 4735 |
| 1719468900 | 102.37 | -0.03 | -0.03 | 102.35 | 102.59 | 102.02 | 15433 |
| 1719382500 | 102.4 | -0.8 | -0.78 | 103.47 | 103.47 | 102.35 | 11107 |
| 1719296100 | 103.2 | 0.55 | 0.54 | 102.5 | 103.2 | 102.5 | 10168 |
| 1719209700 | 102.65 | 0.55 | 0.54 | 102.5 | 102.75 | 102.26 | 7856 |
| 1718950500 | 102.1 | 0.3 | 0.29 | 101.9 | 102.49 | 101.9 | 11882 |
| 1718864100 | 101.8 | 0.1 | 0.10 | 101.4 | 101.8 | 101.35 | 17282 |
| 1718777700 | 101.7 | 0 | 0.00 | 101.997 | 101.997 | 101.33 | 10699 |
| 1718691300 | 101.7 | -0.2 | -0.20 | 101.8 | 101.9 | 101.6 | 15161 |
| 1718604900 | 101.9 | 0.15 | 0.15 | 101.81 | 102.04 | 101.699 | 15522 |
| 1718345700 | 101.75 | 0.25 | 0.25 | 101.65 | 102.24 | 101.65 | 8985 |
| 1718259300 | 101.5 | -0.34 | -0.33 | 101.8 | 101.999 | 101.5 | 8376 |
| 1718172900 | 101.84 | 0.16 | 0.16 | 101.38 | 101.845 | 101.15 | 7005 |
| 1718086500 | 101.68 | 0.33 | 0.33 | 101.47 | 101.74 | 101.46 | 6469 |
| 1717740900 | 101.35 | 0.02 | 0.02 | 101.36 | 101.901 | 101.14 | 8053 |
| 1717654500 | 101.33 | -1.42 | -1.38 | 101.38 | 101.8 | 101.31 | 13986 |
| 1717568100 | 102.75 | -0.38 | -0.37 | 103.26 | 103.26 | 102.51 | 9490 |
| 1717481700 | 103.13 | 0.02 | 0.02 | 103.09 | 103.4 | 102.93 | 6822 |
| 1717395300 | 103.11 | -0.47 | -0.45 | 103.3 | 103.5 | 103.07 | 12814 |
| 1717136100 | 103.58 | 0.23 | 0.22 | 103.5 | 104.19 | 103.5 | 6643 |
| 1717049700 | 103.35 | -0.46 | -0.44 | 103.63 | 103.88 | 103.35 | 9849 |
| 1716963300 | 103.811 | -0.29 | -0.28 | 104.099 | 104.4 | 103.7 | 18017 |
| 1716876900 | 104.1 | -0.1 | -0.10 | 104.06 | 104.28 | 103.71 | 10014 |
| 1716790500 | 104.2 | 0.2 | 0.19 | 103.76 | 104.78 | 103.76 | 12749 |
| 1716531300 | 104 | 0.27 | 0.26 | 103.71 | 104.34 | 103.71 | 3446 |
| 1716444900 | 103.73 | -0.27 | -0.26 | 104.26 | 104.26 | 103.71 | 6331 |
| 1716358500 | 104 | 0.35 | 0.34 | 103.8 | 104.19 | 103.75 | 12471 |
| 1716272100 | 103.65 | -0.25 | -0.24 | 103.9 | 104 | 103.61 | 11415 |
| 1716185700 | 103.9 | 0.4 | 0.39 | 103.78 | 103.99 | 103.65 | 13863 |
| 1715926500 | 103.5 | -0.4 | -0.38 | 103.79 | 103.89 | 103.48 | 18439 |
| 1715840100 | 103.9 | -0.25 | -0.24 | 104.1 | 104.1 | 103.9 | 5916 |
| 1715753700 | 104.15 | -0.2 | -0.19 | 104.35 | 104.45 | 104.1 | 4452 |
| 1715667300 | 104.35 | -0.55 | -0.52 | 104.85 | 105.2 | 104.2 | 12193 |
| 1715580900 | 104.9 | 0.4 | 0.38 | 104.63 | 104.95 | 104.51 | 23134 |
| 1715321700 | 104.5 | 0.31 | 0.30 | 104.49 | 104.67 | 104.16 | 5958 |
| 1715235300 | 104.19 | -0.22 | -0.21 | 104.449 | 104.54 | 104.16 | 6740 |
| 1715148900 | 104.41 | 0.31 | 0.30 | 104.2 | 104.44 | 104.09 | 8755 |
| 1715062500 | 104.1 | -0.22 | -0.21 | 104.32 | 104.54 | 104.09 | 15013 |
| 1714976100 | 104.32 | 0.01 | 0.01 | 104.98 | 104.98 | 104.05 | 8789 |
| 1714716900 | 104.31 | 0.44 | 0.42 | 103.86 | 104.31 | 103.845 | 11150 |
| 1714630500 | 103.87 | -0.1 | -0.10 | 103.9 | 104 | 103.83 | 19794 |
| 1714544100 | 103.97 | 0.29 | 0.28 | 103.94 | 103.97 | 103.6 | 8886 |
| 1714457700 | 103.68 | -0.28 | -0.27 | 103.89 | 103.97 | 103.45 | 16258 |
| 1714371300 | 103.96 | 0.71 | 0.69 | 103.44 | 103.98 | 103.44 | 13763 |
| 1714112100 | 103.25 | 0.45 | 0.44 | 102.82 | 103.44 | 102.53 | 10137 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
