Commonwealth Bank Of Australia (PK) (CMWAY)
USOTC
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 | -8.79 | -8.31992427828 | 105.65 | 108.39 | 95.56 | 15253 | 100.31474928 | DR |
| 4 | -4.09 | -4.05151064884 | 100.95 | 108.9076 | 95.56 | 16697 | 101.12062875 | DR |
| 12 | -5.24 | -5.13222331048 | 102.1 | 108.9076 | 90.78 | 20959 | 98.93161052 | DR |
| 26 | -1.79 | -1.81449569184 | 98.65 | 108.9076 | 90.59 | 17634 | 97.64374574 | DR |
| 52 | 20.11 | 26.2019543974 | 76.75 | 108.9076 | 71.3 | 18649 | 88.73004763 | DR |
| 156 | 30.74 | 46.4912280702 | 66.12 | 108.9076 | 58.14 | 34610 | 70.76530036 | DR |
| 260 | 39.94 | 70.1686577653 | 56.92 | 108.9076 | 30.96 | 33347 | 65.10632833 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740522480 | 96.86 | -1.38 | -1.40 | 98 | 102.62 | 96.85 | 29866 |
| 1740435600 | 98.24 | -0.17 | -0.17 | 95.56 | 103.85 | 95.56 | 23515 |
| 1740176400 | 98.4108 | -3.26 | -3.21 | 98.75 | 99.13 | 97.5 | 15667 |
| 1740090480 | 101.67 | 0.04 | 0.04 | 100.92 | 101.67 | 100.92 | 14367 |
| 1740003960 | 101.63 | -2.81 | -2.69 | 101.5 | 102.01 | 101 | 12303 |
| 1739917740 | 104.44 | -0.06 | -0.06 | 105.65 | 108.39 | 103.25 | 10415 |
| 1739572020 | 104.5 | -1.54 | -1.45 | 108.5489 | 108.9076 | 104.46 | 14994 |
| 1739485320 | 106.04 | 1.64 | 1.57 | 105.03 | 106.26 | 105.005 | 9729 |
| 1739398920 | 104.4 | 2.07 | 2.02 | 104.225 | 107.99 | 100.46 | 6313 |
| 1739312940 | 102.33 | -0.62 | -0.60 | 101.67 | 103.7 | 101.64 | 16739 |
| 1739226000 | 102.95 | 1.74 | 1.72 | 98.31 | 105.96 | 98.31 | 10630 |
| 1738967160 | 101.2101 | -1.13 | -1.10 | 103.8918 | 104.799 | 101.07 | 16741 |
| 1738880400 | 102.34 | 1.57 | 1.56 | 105.275 | 106.43 | 101.8601 | 15913 |
| 1738794000 | 100.77 | 1.69 | 1.71 | 99.965 | 100.97 | 99.9501 | 57044 |
| 1738708080 | 99.08 | 0.19 | 0.19 | 100.93 | 100.93 | 99.03 | 16146 |
| 1738621740 | 98.89 | -0.05 | -0.05 | 98.36 | 99.54 | 98.36 | 16997 |
| 1738362000 | 98.9362 | -1.64 | -1.63 | 97.7504 | 100.15 | 97.7504 | 12490 |
| 1738276080 | 100.58 | -0.54 | -0.53 | 101.4 | 103.36 | 99.86 | 12818 |
| 1738189740 | 101.12 | -0.36 | -0.36 | 100.4 | 101.22 | 99.1 | 15872 |
| 1738103280 | 101.483 | 2.13 | 2.15 | 100.95 | 101.73 | 99.77 | 18554 |
| 1738016820 | 99.35 | -1.05 | -1.04 | 99.4 | 100.7 | 99 | 22738 |
| 1737757440 | 100.395 | 0.61 | 0.62 | 97.58 | 102.75 | 97.58 | 18216 |
| 1737671220 | 99.78 | 1.08 | 1.09 | 99.862 | 100.35 | 98.7 | 18643 |
| 1737584640 | 98.7 | 0.56 | 0.57 | 101.64 | 101.64 | 97.45 | 24136 |
| 1737498540 | 98.14 | 2.17 | 2.26 | 97.4704 | 98.27 | 97.4704 | 37255 |
| 1737152880 | 95.97 | -1.12 | -1.15 | 96.33 | 98.2999 | 95.84 | 20400 |
| 1737066420 | 97.09 | 1.19 | 1.24 | 97.056 | 98.79 | 97.015 | 20896 |
| 1736979720 | 95.9 | 1.74 | 1.85 | 95.42 | 95.93 | 95.2022 | 25717 |
| 1736893380 | 94.16 | -0.38 | -0.40 | 94.06 | 94.26 | 93.57 | 31436 |
| 1736806800 | 94.54 | -1.14 | -1.19 | 94.1 | 96.15 | 94.1 | 37955 |
| 1736547720 | 95.68 | -3.32 | -3.35 | 95.311 | 96.29 | 95.311 | 30328 |
| 1736375340 | 99 | 0.96 | 0.98 | 98.8675 | 99.16 | 98.38 | 17405 |
| 1736288940 | 98.04 | 0.17 | 0.17 | 96.54 | 99.22 | 96.54 | 27770 |
| 1736202360 | 97.87 | 1.06 | 1.09 | 98.51 | 98.73 | 97.58 | 24779 |
| 1735942980 | 96.81 | 1.2 | 1.26 | 95.59 | 98.53 | 95.59 | 24028 |
| 1735856700 | 95.61 | -0.05 | -0.05 | 96.6445 | 97.6 | 94.97 | 18993 |
| 1735683960 | 95.66 | -0.68 | -0.71 | 93.804 | 97.141 | 93.804 | 28807 |
| 1735597740 | 96.34 | -0.48 | -0.50 | 95.66 | 97.46 | 95.66 | 19157 |
| 1735338000 | 96.82 | -0.46 | -0.47 | 97.5 | 97.5 | 96.5575 | 17305 |
| 1735252020 | 97.28 | 0.22 | 0.23 | 97.26 | 97.52 | 96.54 | 22635 |
| 1735078200 | 97.055 | 0.37 | 0.38 | 97 | 97.11 | 96.767 | 20212 |
| 1734992400 | 96.69 | 2.22 | 2.35 | 94.05 | 96.69 | 94.05 | 33499 |
| 1734733200 | 94.47 | -2.21 | -2.29 | 90.78 | 95.49 | 90.78 | 24926 |
| 1734646800 | 96.68 | -1.07 | -1.09 | 96.815 | 97.05 | 96.66 | 19434 |
| 1734560940 | 97.75 | -4.16 | -4.08 | 101.92 | 101.92 | 97.61 | 15784 |
| 1734474360 | 101.91 | 0.89 | 0.88 | 101.8 | 102.44 | 101.8 | 23630 |
| 1734388140 | 101.02 | -0.13 | -0.13 | 104.761 | 104.761 | 100.75 | 22716 |
| 1734128940 | 101.1537 | 0.91 | 0.91 | 101.675 | 102.268 | 100.18 | 17085 |
| 1734042480 | 100.24 | -0.71 | -0.70 | 100.65 | 102.39 | 99.86 | 27382 |
| 1733955900 | 100.95 | 0.46 | 0.46 | 103.76 | 103.76 | 100.8725 | 12418 |
| 1733869200 | 100.49 | -2.13 | -2.08 | 101.6763 | 101.6763 | 100.34 | 22065 |
| 1733782800 | 102.62 | 2.08 | 2.07 | 99.66 | 103.8699 | 99.66 | 18315 |
| 1733523600 | 100.54 | -1.11 | -1.09 | 106.13 | 106.13 | 100.06 | 21302 |
| 1733437500 | 101.65 | 0.57 | 0.56 | 101.7 | 102.02 | 101.43 | 14929 |
| 1733350980 | 101.08 | -1.22 | -1.19 | 101.25 | 101.41 | 101.06 | 19163 |
| 1733264700 | 102.3 | -0.84 | -0.81 | 102.1 | 105.89 | 102.07 | 34013 |
| 1733178180 | 103.14 | -0.26 | -0.25 | 102.395 | 103.14 | 102.395 | 14754 |
| 1732918200 | 103.4 | 1.02 | 1.00 | 99.537 | 103.56 | 99.537 | 5878 |
| 1732746540 | 102.38 | 2.48 | 2.48 | 102.49 | 102.905 | 102.35 | 14448 |
| 1732660140 | 99.9 | -4.03 | -3.88 | 105 | 105 | 99.595 | 12045 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
