Commonwealth Bank Of Aus... Historical Data - CBA

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Commonwealth Bank Of Australia CBA Australian Stock Exchange Ordinary Share AU000000CBA7
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  0.395 0.5% 79.385 79.56 79.07 79.42 78.99 12:11:57
more quote information »

CBA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week81.3581.8877.85579.073,277,934-1.96-2.42%
1 Month79.5982.0077.85579.942,969,051-0.205-0.26%
3 Months81.6182.6476.6679.842,715,710-2.22-2.73%
6 Months80.1083.9974.4080.112,859,611-0.715-0.89%
1 Year69.0883.9967.5577.363,005,06010.3114.92%
3 Years79.8887.7465.2377.323,026,504-0.495-0.62%
5 Years82.2596.6965.2378.043,045,133-2.87-3.48%

CBA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 78.99 0.34 0.43% 79.06 79.10 78.705 2,321,050
Dec 05 2019 78.65 0.55 0.7% 78.74 78.94 78.405 3,078,219
Dec 04 2019 78.10 -1.19 -1.5% 78.50 78.56 77.855 4,937,669
Dec 03 2019 79.29 -2.33 -2.85% 80.24 80.40 79.20 3,917,400
Dec 02 2019 81.62 0.72 0.89% 81.35 81.88 80.86 2,135,334
Nov 29 2019 80.90 -0.63 -0.77% 81.80 81.86 80.72 4,174,345
Nov 28 2019 81.53 -0.19 -0.23% 81.85 82.00 81.50 2,654,876
Nov 27 2019 81.72 1.24 1.54% 80.83 81.75 80.64 3,552,485
Nov 26 2019 80.48 0.53 0.66% 80.00 80.55 79.89 4,155,747
Nov 25 2019 79.95 0.48 0.6% 80.00 80.29 79.60 2,015,514
Nov 22 2019 79.47 0.30 0.38% 79.33 79.94 78.80 3,097,801
Nov 21 2019 79.17 -0.30 -0.38% 78.76 79.89 78.55 3,159,494
Nov 20 2019 79.47 -1.07 -1.33% 80.10 80.30 79.13 2,956,215
Nov 19 2019 80.54 0.46 0.57% 80.10 80.62 79.85 2,194,862
Nov 18 2019 80.08 -0.61 -0.76% 80.30 80.50 79.91 1,358,914
Nov 15 2019 80.69 0.91 1.14% 80.19 80.87 80.05 2,451,459
Nov 14 2019 79.78 0.45 0.57% 79.55 79.84 79.04 1,906,234
Nov 13 2019 79.33 -1.27 -1.58% 80.83 80.99 79.20 3,275,922
Nov 12 2019 80.60 0.69 0.86% 80.46 80.89 79.97 3,219,212
Nov 11 2019 79.91 0.99 1.25% 79.59 80.29 79.57 2,818,260
Your Recent History
ASX
CBA
Commonweal..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191209 04:32:34