Commonwealth of Australia (GSBK51)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743570900 | 53.595 | 0.13 | 0.24 | 53.595 | 53.595 | 53.595 | 845 |
| 1743484500 | 53.467 | -0.89 | -1.64 | 53.928 | 53.928 | 53.467 | 220 |
| 1743398100 | 54.356 | 1.11 | 2.08 | 53.654 | 54.356 | 53.654 | 1931 |
| 1743138900 | 53.246 | -0.14 | -0.26 | 53.364 | 53.364 | 53.246 | 2148 |
| 1743052500 | 53.383 | 0 | 0.00 | 53.383 | 53.383 | 53.383 | 0 |
| 1742966100 | 53.383 | -0.12 | -0.22 | 53.478 | 53.478 | 53.335 | 2224 |
| 1742879700 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1742793300 | 53.5 | -0.19 | -0.35 | 53.6 | 53.6 | 53.5 | 235 |
| 1742534100 | 53.686 | 0 | 0.00 | 53.686 | 53.686 | 53.686 | 0 |
| 1742447700 | 53.686 | -0.33 | -0.62 | 53.735 | 53.784 | 53.686 | 2748 |
| 1742361300 | 54.02 | 0 | 0.00 | 54.02 | 54.02 | 54.02 | 0 |
| 1742274900 | 54.02 | 1 | 1.89 | 54.02 | 54.02 | 54.02 | 226 |
| 1742188500 | 53.02 | 0.03 | 0.06 | 53.02 | 53.02 | 53.02 | 383 |
| 1741929300 | 52.989 | -0.01 | -0.02 | 54.175 | 54.175 | 52.989 | 6007 |
| 1741842900 | 53 | 0 | 0.00 | 52.933 | 53 | 52.933 | 527 |
| 1741756500 | 53 | -0.61 | -1.13 | 53.11 | 53.11 | 53 | 75 |
| 1741670100 | 53.607 | -0.43 | -0.79 | 53.607 | 53.607 | 53.607 | 299 |
| 1741583700 | 54.035 | 0.03 | 0.06 | 54.035 | 54.035 | 54.035 | 1 |
| 1741324500 | 54.004 | -0.26 | -0.48 | 54.004 | 54.004 | 54.004 | 184 |
| 1741238100 | 54.266 | 0 | 0.00 | 54.266 | 54.266 | 54.266 | 0 |
| 1741151700 | 54.266 | -0.85 | -1.54 | 54.291 | 54.364 | 54.13 | 4122 |
| 1741065300 | 55.116 | 1.08 | 1.99 | 54.366 | 55.116 | 54.366 | 964 |
| 1740978900 | 54.041 | 1.04 | 1.96 | 54.041 | 54.041 | 54.041 | 20 |
| 1740719700 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1740633300 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1740546900 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1740460500 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1740374100 | 53 | -0.2 | -0.38 | 53 | 53 | 52.725 | 950 |
| 1740114900 | 53.202 | 0.87 | 1.67 | 53.135 | 53.202 | 52.6 | 1261 |
| 1740028500 | 52.328 | -0.99 | -1.86 | 53.176 | 53.176 | 52.328 | 302 |
| 1739942100 | 53.321 | -0.13 | -0.24 | 53.226 | 53.321 | 53.083 | 973 |
| 1739855700 | 53.45 | -0.46 | -0.85 | 53.9 | 53.9 | 53.45 | 3361 |
| 1739769300 | 53.908 | -0.21 | -0.39 | 53.908 | 53.908 | 53.908 | 463 |
| 1739510100 | 54.12 | 0.91 | 1.71 | 53.6 | 54.12 | 53.6 | 827 |
| 1739423700 | 53.21 | -1.07 | -1.97 | 53.652 | 53.652 | 53.21 | 690 |
| 1739337300 | 54.279 | 0 | 0.00 | 54.279 | 54.279 | 54.279 | 0 |
| 1739250900 | 54.279 | 0.46 | 0.86 | 54.132 | 54.279 | 54.1 | 1625 |
| 1739164500 | 53.816 | -0.19 | -0.35 | 53.668 | 53.816 | 53.668 | 509 |
| 1738905300 | 54.007 | 0.72 | 1.35 | 54.007 | 54.007 | 54.007 | 200 |
| 1738818900 | 53.289 | 0 | 0.00 | 53.289 | 53.289 | 53.289 | 0 |
| 1738732500 | 53.289 | 0.04 | 0.07 | 53.289 | 53.289 | 53.289 | 2847 |
| 1738646100 | 53.251 | 0 | 0.00 | 53.251 | 53.251 | 53.251 | 0 |
| 1738559700 | 53.251 | 0.01 | 0.01 | 53.45 | 53.45 | 53.251 | 183 |
| 1738300500 | 53.244 | -1.06 | -1.95 | 53.653 | 53.653 | 53.244 | 2473 |
| 1738214100 | 54.305 | -0.05 | -0.10 | 54.11 | 54.305 | 53.407 | 952 |
| 1738127700 | 54.358 | 1.18 | 2.21 | 54.358 | 54.358 | 54.358 | 220 |
| 1738041300 | 53.183 | 0.18 | 0.35 | 53.183 | 53.183 | 53.183 | 54 |
| 1737695700 | 53 | 0.18 | 0.34 | 53.395 | 53.395 | 53 | 10125 |
| 1737609300 | 52.818 | 0 | 0.00 | 52.818 | 52.818 | 52.818 | 0 |
| 1737522900 | 52.818 | 0 | 0.00 | 52.818 | 52.818 | 52.818 | 0 |
| 1737436500 | 52.818 | -0.31 | -0.59 | 53.13 | 53.13 | 52.818 | 2565 |
| 1737350100 | 53.13 | -0.04 | -0.08 | 53.058 | 53.13 | 53.058 | 114 |
| 1737090900 | 53.17 | 0.25 | 0.46 | 52.93 | 53.218 | 52.93 | 2877 |
| 1737004500 | 52.924 | 0.87 | 1.67 | 52.85 | 52.924 | 52.85 | 5912 |
| 1736918100 | 52.055 | 0.01 | 0.01 | 52.009 | 52.102 | 51.962 | 5437 |
| 1736831700 | 52.05 | 0.01 | 0.02 | 52.05 | 52.05 | 52.05 | 1517 |
| 1736745300 | 52.041 | -0.67 | -1.28 | 52.181 | 52.204 | 52.018 | 2380 |
| 1736486100 | 52.715 | 0.57 | 1.09 | 52.763 | 52.763 | 52.715 | 14641 |
| 1736399700 | 52.146 | -0.7 | -1.33 | 52.661 | 52.708 | 52.146 | 3652 |
| 1736313300 | 52.85 | -0.67 | -1.25 | 53.02 | 53.5 | 52.7 | 13342 |
| 1736226900 | 53.517 | 0.49 | 0.92 | 53.01 | 53.59 | 52.79 | 1835 |
| 1736140500 | 53.031 | -1.43 | -2.63 | 54.124 | 54.124 | 53.031 | 2504 |
| 1735881300 | 54.462 | 0.35 | 0.65 | 54.363 | 54.462 | 54.363 | 337 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
