Commonwealth of Australia (GSBK54)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1721283300 | 102.49 | -0.01 | -0.01 | 102.5 | 102.54 | 102.49 | 1278 |
| 1721196900 | 102.5 | 1.27 | 1.25 | 102 | 102.5 | 101.99 | 573 |
| 1721110500 | 101.23 | 0.32 | 0.32 | 101.6 | 101.77 | 101.18 | 2571 |
| 1721024100 | 100.91 | -0.26 | -0.26 | 101.42 | 101.42 | 100.75 | 2859 |
| 1720764900 | 101.17 | 0.77 | 0.77 | 100.5 | 101.17 | 100.3 | 1371 |
| 1720678500 | 100.4 | 0 | 0.00 | 100.62 | 100.62 | 100.4 | 870 |
| 1720592100 | 100.4 | -0.75 | -0.74 | 102 | 102 | 100.4 | 1139 |
| 1720505700 | 101.15 | 0.75 | 0.75 | 100.501 | 101.15 | 100.5 | 202 |
| 1720419300 | 100.4 | 0.08 | 0.08 | 100.3 | 100.4 | 100.22 | 1009 |
| 1720160100 | 100.32 | 0.02 | 0.02 | 100.42 | 100.42 | 100.22 | 2011 |
| 1720073700 | 100.3 | 0.5 | 0.50 | 100.49 | 100.49 | 100.3 | 265 |
| 1719987300 | 99.8 | -0.03 | -0.03 | 102 | 102 | 99.72 | 7448 |
| 1719900900 | 99.83 | -0.92 | -0.91 | 100.8 | 100.8 | 99.67 | 27718 |
| 1719814500 | 100.75 | -1.25 | -1.23 | 102 | 102 | 100.34 | 9694 |
| 1719555300 | 102 | 0 | 0.00 | 101.91 | 102 | 101.3 | 1327 |
| 1719468900 | 102 | -0.15 | -0.15 | 101.78 | 102 | 100.62 | 10402 |
| 1719382500 | 102.15 | -1.56 | -1.50 | 102.9 | 102.9 | 101.71 | 10706 |
| 1719296100 | 103.71 | 0.39 | 0.38 | 103.45 | 103.71 | 103.45 | 3223 |
| 1719209700 | 103.32 | 0.48 | 0.47 | 103.28 | 103.32 | 103.27 | 529 |
| 1718950500 | 102.84 | -0.48 | -0.46 | 103.05 | 103.05 | 102.14 | 3305 |
| 1718864100 | 103.32 | -0.47 | -0.45 | 103.5 | 103.5 | 103.32 | 1236 |
| 1718777700 | 103.79 | -0.22 | -0.21 | 104.17 | 104.17 | 103.79 | 600 |
| 1718691300 | 104.01 | -0.39 | -0.37 | 104.38 | 104.38 | 104 | 4881 |
| 1718604900 | 104.4 | 0.85 | 0.82 | 104.22 | 104.5 | 104.22 | 1133 |
| 1718345700 | 103.55 | 0 | 0.00 | 103.5 | 104.41 | 103.5 | 1895 |
| 1718259300 | 103.55 | 1.59 | 1.56 | 103.62 | 103.72 | 103.55 | 546 |
| 1718172900 | 101.96 | -2.03 | -1.95 | 102.06 | 102.06 | 101.69 | 9709 |
| 1718086500 | 103.99 | -1.29 | -1.23 | 103.75 | 104.19 | 103.75 | 2201 |
| 1717740900 | 105.28 | -0.22 | -0.21 | 105.4 | 105.4 | 105.28 | 2018 |
| 1717654500 | 105.5 | 0.65 | 0.62 | 105.04 | 105.88 | 104.96 | 617 |
| 1717568100 | 104.85 | 1.4 | 1.35 | 105.02 | 105.2 | 104.85 | 260 |
| 1717481700 | 103.45 | 1.14 | 1.11 | 103.37 | 103.45 | 103.37 | 1000 |
| 1717395300 | 102.31 | -0.43 | -0.42 | 103.27 | 103.35 | 102.31 | 2736 |
| 1717136100 | 102.74 | 0.72 | 0.71 | 102.02 | 102.84 | 102.02 | 79 |
| 1717049700 | 102.02 | -0.57 | -0.56 | 102.011 | 102.02 | 101.48 | 16314 |
| 1716963300 | 102.59 | -2.08 | -1.99 | 103.8 | 103.8 | 102.43 | 2105 |
| 1716876900 | 104.67 | 0 | 0.00 | 104.67 | 104.67 | 104.67 | 0 |
| 1716790500 | 104.67 | 0.22 | 0.21 | 103.8 | 104.67 | 103.8 | 37 |
| 1716531300 | 104.45 | -0.65 | -0.62 | 104.6 | 104.6 | 104.45 | 217 |
| 1716444900 | 105.1 | 0.28 | 0.27 | 105.1 | 105.1 | 105.1 | 115 |
| 1716358500 | 104.82 | -0.02 | -0.02 | 105 | 105.15 | 104.82 | 3109 |
| 1716272100 | 104.84 | -0.62 | -0.59 | 104.84 | 104.84 | 104.84 | 7 |
| 1716185700 | 105.46 | -0.04 | -0.04 | 104 | 105.46 | 104 | 937 |
| 1715926500 | 105.5 | 0.55 | 0.52 | 105.76 | 105.76 | 105.5 | 66 |
| 1715840100 | 104.95 | 1.26 | 1.22 | 104.13 | 104.95 | 104.13 | 418 |
| 1715753700 | 103.69 | 0.16 | 0.15 | 103.59 | 103.69 | 103.59 | 79 |
| 1715667300 | 103.53 | -0.07 | -0.07 | 103.53 | 103.53 | 103.53 | 9 |
| 1715580900 | 103.6 | 0 | 0.00 | 103.6 | 103.6 | 103.6 | 0 |
| 1715321700 | 103.6 | 0.71 | 0.69 | 103.65 | 103.65 | 103.6 | 117 |
| 1715235300 | 102.89 | -1.24 | -1.19 | 103.37 | 103.37 | 102.89 | 467 |
| 1715148900 | 104.13 | 1.08 | 1.05 | 103 | 104.13 | 103 | 125 |
| 1715062500 | 103.05 | 0.73 | 0.71 | 102.88 | 103.05 | 102.88 | 14 |
| 1714976100 | 102.32 | 0.38 | 0.37 | 102.47 | 102.56 | 102.32 | 282 |
| 1714716900 | 101.94 | -0.26 | -0.25 | 101.91 | 101.94 | 101.83 | 14471 |
| 1714630500 | 102.2 | 0.31 | 0.30 | 102.2 | 102.2 | 101.62 | 426 |
| 1714544100 | 101.89 | -0.23 | -0.23 | 102.02 | 102.02 | 101.89 | 10259 |
| 1714457700 | 102.12 | 0.86 | 0.85 | 101.48 | 102.5 | 101.48 | 1321 |
| 1714371300 | 101.26 | 0.8 | 0.80 | 101.74 | 101.74 | 101.26 | 3613 |
| 1714112100 | 100.46 | -2.26 | -2.20 | 102.55 | 102.55 | 100.46 | 10174 |
| 1713939300 | 102.72 | -1.85 | -1.77 | 104 | 104 | 102.5 | 3977 |
| 1713852900 | 104.57 | 0.74 | 0.71 | 104 | 104.57 | 104 | 3826 |
| 1713766500 | 103.83 | 0.33 | 0.32 | 104 | 104 | 103.73 | 3576 |
| 1713507300 | 103.5 | -0.59 | -0.57 | 103.61 | 103.61 | 103.5 | 3400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
