Commonwealth Bank of Australia (CBAPM)
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 | 104.69 | 0.37 | 0.35 | 104.26 | 104.69 | 104.26 | 5938 |
| 1721801700 | 104.32 | -0.14 | -0.13 | 104.69 | 104.7 | 104.32 | 7350 |
| 1721715300 | 104.46 | -0.25 | -0.24 | 104.71 | 104.79 | 104.21 | 6798 |
| 1721628900 | 104.71 | -0.02 | -0.02 | 104.69 | 104.71 | 104.06 | 11043 |
| 1721369700 | 104.73 | 0.94 | 0.91 | 103.9 | 104.73 | 103.83 | 6694 |
| 1721283300 | 103.79 | -0.81 | -0.77 | 104.5 | 104.5 | 103.73 | 12079 |
| 1721196900 | 104.6 | 0.64 | 0.62 | 104.19 | 104.8 | 104.19 | 13361 |
| 1721110500 | 103.96 | -0.04 | -0.04 | 103.9 | 104.37 | 103.89 | 5681 |
| 1721024100 | 104 | -0.2 | -0.19 | 103.95 | 104.41 | 103.7 | 10753 |
| 1720764900 | 104.2 | 0.41 | 0.40 | 103.51 | 104.2 | 103.45 | 7765 |
| 1720678500 | 103.79 | 0.04 | 0.04 | 104.11 | 104.11 | 103.5 | 5553 |
| 1720592100 | 103.75 | 0.25 | 0.24 | 103.499 | 104.19 | 103.38 | 10172 |
| 1720505700 | 103.5 | 0.25 | 0.24 | 103.31 | 103.5 | 103.21 | 13518 |
| 1720419300 | 103.25 | -0.22 | -0.21 | 103.39 | 103.47 | 103.25 | 7182 |
| 1720160100 | 103.47 | 0.37 | 0.36 | 103.37 | 103.97 | 103.3 | 6086 |
| 1720073700 | 103.1 | -0.5 | -0.48 | 104.05 | 104.18 | 103.07 | 4532 |
| 1719987300 | 103.6 | -0.59 | -0.57 | 103.44 | 104 | 103.05 | 4219 |
| 1719900900 | 104.19 | 0.71 | 0.69 | 103.72 | 104.19 | 103.4 | 4705 |
| 1719814500 | 103.48 | -1.39 | -1.33 | 104 | 104 | 102.9 | 9998 |
| 1719555300 | 104.87 | 1.55 | 1.50 | 103.65 | 104.95 | 103.36 | 4994 |
| 1719468900 | 103.32 | -0.13 | -0.13 | 103.999 | 104.2 | 103.04 | 14723 |
| 1719382500 | 103.45 | -0.75 | -0.72 | 103.66 | 104.1 | 103.45 | 9385 |
| 1719296100 | 104.2 | 0.8 | 0.77 | 103.59 | 104.289 | 103.5 | 15631 |
| 1719209700 | 103.401 | -0.05 | -0.05 | 103.45 | 103.45 | 103 | 7414 |
| 1718950500 | 103.45 | 0.18 | 0.17 | 103.2 | 103.45 | 102.8 | 11343 |
| 1718864100 | 103.27 | -0.17 | -0.16 | 103.01 | 103.36 | 102.2 | 11430 |
| 1718777700 | 103.44 | 0.54 | 0.52 | 102.9 | 103.44 | 102.76 | 17068 |
| 1718691300 | 102.9 | 0.08 | 0.08 | 102.85 | 103.45 | 102.6 | 13932 |
| 1718604900 | 102.82 | -0.08 | -0.08 | 102.91 | 103.5 | 102.8 | 12119 |
| 1718345700 | 102.9 | 0.61 | 0.60 | 102.8 | 103.9 | 102.8 | 14477 |
| 1718259300 | 102.29 | -0.86 | -0.83 | 103.1 | 103.99 | 102.28 | 16134 |
| 1718172900 | 103.15 | 0.17 | 0.17 | 103.1 | 103.2 | 102.75 | 10583 |
| 1718086500 | 102.98 | 0.3 | 0.29 | 102.5 | 103.8 | 102.3 | 17635 |
| 1717740900 | 102.68 | 0.56 | 0.55 | 102.16 | 102.75 | 102.131 | 14675 |
| 1717654500 | 102.12 | -1.19 | -1.15 | 102.11 | 102.9 | 101.11 | 31806 |
| 1717568100 | 103.31 | 0 | 0.00 | 103.5 | 103.82 | 103.31 | 12691 |
| 1717481700 | 103.31 | 0.01 | 0.01 | 103.76 | 103.999 | 103.31 | 14657 |
| 1717395300 | 103.3 | -0.24 | -0.23 | 103.2 | 104.19 | 103.2 | 16773 |
| 1717136100 | 103.54 | 0.48 | 0.47 | 103.07 | 103.55 | 103.05 | 7328 |
| 1717049700 | 103.06 | -0.29 | -0.28 | 103.36 | 103.65 | 103.06 | 12051 |
| 1716963300 | 103.35 | -0.26 | -0.25 | 103.63 | 104.095 | 103.35 | 14587 |
| 1716876900 | 103.61 | -0.39 | -0.38 | 104.19 | 104.2 | 103.61 | 11970 |
| 1716790500 | 104 | -0.25 | -0.24 | 104.15 | 104.2 | 103.8 | 9195 |
| 1716531300 | 104.25 | -0.14 | -0.13 | 104.05 | 104.25 | 103.72 | 11420 |
| 1716444900 | 104.39 | -0.19 | -0.18 | 104.06 | 104.5 | 103.8 | 10906 |
| 1716358500 | 104.578 | -0.01 | -0.01 | 104.59 | 104.65 | 104.111 | 7378 |
| 1716272100 | 104.59 | 0.84 | 0.81 | 103.8 | 104.69 | 103.72 | 16684 |
| 1716185700 | 103.75 | -0.25 | -0.24 | 104.2 | 104.5 | 103.75 | 11932 |
| 1715926500 | 104 | -0.15 | -0.14 | 104.26 | 104.7 | 104 | 28086 |
| 1715840100 | 104.15 | -0.7 | -0.67 | 104.55 | 105.32 | 104.02 | 24243 |
| 1715753700 | 104.85 | 0.05 | 0.05 | 104.55 | 105 | 104.55 | 18168 |
| 1715667300 | 104.8 | 0.35 | 0.34 | 104.6 | 104.8 | 104.51 | 9606 |
| 1715580900 | 104.45 | -0.15 | -0.14 | 104.59 | 104.7 | 104.45 | 20054 |
| 1715321700 | 104.6 | 0.07 | 0.07 | 104.6 | 104.8 | 104.42 | 14462 |
| 1715235300 | 104.53 | -0.26 | -0.25 | 104.61 | 104.8 | 104.431 | 11905 |
| 1715148900 | 104.79 | -0.16 | -0.15 | 104.9 | 105 | 104.6 | 16383 |
| 1715062500 | 104.95 | -0.05 | -0.05 | 105.1 | 105.5 | 104.85 | 12646 |
| 1714976100 | 105 | -0.49 | -0.46 | 105.45 | 105.6 | 104.611 | 16547 |
| 1714716900 | 105.49 | -0.21 | -0.20 | 105.7 | 105.9 | 104.5 | 25406 |
| 1714630500 | 105.7 | 0.5 | 0.48 | 105.78 | 105.8 | 105 | 14068 |
| 1714544100 | 105.2 | 0.35 | 0.33 | 104.8 | 106 | 104.7 | 25732 |
| 1714457700 | 104.85 | 0.05 | 0.05 | 104.79 | 105.5 | 104.25 | 16737 |
| 1714371300 | 104.8 | -0.19 | -0.18 | 104.25 | 105 | 104.25 | 13719 |
| 1714112100 | 104.99 | 0.99 | 0.95 | 104.35 | 105 | 104 | 14146 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
