Score Company CBA for Ownership
| Ctr | Links | Date | News | Score |
| 1 | an > | 2026-01-02 |   2026-01-06 10:27 GMT, Price Closed at $161.12
| -3 |
Price range $9.74 -> $192, for Dates 1996-Jul-01 Mon -> 2026-Jan-02 Fri   |
| 2 | < an > | 2020-03-31 |   2020-03-03 01:31 GMT, Dividend Interim Date Payable
| 0 |
Interim Date Payable, Dividend Amount: 200c AUD 2 FRANKED 30% C TR DRP NIL DISC 100 %Percentage Franked   |
| 3 | < an > | 2020-02-20 |   2020-03-03 01:31 GMT, ex_Dividend Interim Record Date
| 0 |
Interim Record Date, Dividend Amount: 200c AUD 2 FRANKED 30% C TR DRP NIL DISC 100 %Percentage Franked   |
| 4 | < an > | 2020-02-19 |   2020-03-03 01:31 GMT, ex_Dividend Interim Ex Dividend
| 0 |
Interim Ex Dividend, Dividend Amount: 200c AUD 2 FRANKED 30% C TR DRP NIL DISC 100 %Percentage Franked   |
| 5 | < an > | 2019-09-26 |   2019-09-05 03:52 GMT, Dividend Final Date Payable
| 0 |
Final Date Payable, Dividend Amount: 231c 231C FRANKED@30% DR P NIL DISCOUNT 100 %Percentage Franked   |
| 6 | < an > | 2019-08-15 |   2019-09-05 03:52 GMT, ex_Dividend Final Record Date
| 0 |
Final Record Date, Dividend Amount: 231c 231C FRANKED@30% DR P NIL DISCOUNT 100 %Percentage Franked   |
| 7 | < an > | 2019-08-14 |   2019-09-05 03:52 GMT, ex_Dividend Final Ex Dividend
| 0 |
Final Ex Dividend, Dividend Amount: 231c 231C FRANKED@30% DR P NIL DISCOUNT 100 %Percentage Franked   |
| 8 | < an > | 2019-03-28 |   2019-09-05 03:52 GMT, Dividend Interim Date Payable
| 0 |
Interim Date Payable, Dividend Amount: 200c 200C FRANKED@30% DR P NIL DISCOUNT 100 %Percentage Franked   |
| 9 | < an > | 2019-02-14 |   2019-09-05 03:52 GMT, ex_Dividend Interim Record Date
| 0 |
Interim Record Date, Dividend Amount: 200c 200C FRANKED@30% DR P NIL DISCOUNT 100 %Percentage Franked   |
| 10 | < an > | 2019-02-13 |   2019-09-05 03:52 GMT, ex_Dividend Interim Ex Dividend
| 0 |
Interim Ex Dividend, Dividend Amount: 200c 200C FRANKED@30% DR P NIL DISCOUNT 100 %Percentage Franked   |
| 11 | < an > | 2018-09-28 |   2019-09-05 03:52 GMT, Dividend Final Date Payable
| 0 |
Final Date Payable, Dividend Amount: 231c 231C FRANKED@30% DR P NIL DISCOUNT 100 %Percentage Franked   |
| 12 | < an > | 2018-08-16 |   2019-09-05 03:52 GMT, ex_Dividend Final Record Date
| 0 |
Final Record Date, Dividend Amount: 231c 231C FRANKED@30% DR P NIL DISCOUNT 100 %Percentage Franked   |
| 13 | < an | 2018-08-15 |   2019-09-05 03:52 GMT, ex_Dividend Final Ex Dividend
| 0 |
Final Ex Dividend, Dividend Amount: 231c 231C FRANKED@30% DR P NIL DISCOUNT 100 %Percentage Franked   |
|
Various chartings for (CBA) COMMONWEALTH BANK OF AUSTRALIA:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
Legend for Following Tables
| Type | Price | Volume | RANK |
| MIN
| 9.74
| ###
| 0.0 |
| MAX
| ###
| 35,420,721
| 94.7 | | |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for CBA
|
Weekly    Format Enhanced Daily Prices for CBA    Basic  |
End of day Prices (Enhanced format), last 120 Days for (CBA) COMMONWEALTH BANK OF AUSTRALIA
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 5.62 |
| 2026-Jan-23 Fri
| 148.85
| 150
| 148
| 149.48
| ###
| 244,913,982
| 0.4
| 66.1
| 26.6 |
| 2026-Jan-22 Thu
| ###
| ###
| ###
| ###
| ###
| 217,478,756
| 1.8
| 80.3
| 26.8 |
| 2026-Jan-21 Wed
| ###
| ###
| ###
| 147.22
| 1,700,540
| ###
| -1.1
| 27.0
| 26.2 |
| 2026-Jan-20 Tue
| 152.42
| ###
| ###
| 150.48
| ###
| 226,906,752
| -1.3
| ###
| 26.8 |
| 2026-Jan-19 Mon
| 154.48
| 154.56
| ###
| 153.26
| ###
| ###
| ###
| ###
| ### |
| 2026-Jan-16 Fri
| ###
| 155.29
| 152.89
| ###
| 1,875,372
| 288,976,071
| ###
| ###
| 27.5 |
| 2026-Jan-15 Thu
| 153.51
| ###
| ###
| 153.5
| 1,715,980
| ###
| ###
| ###
| ### |
| 2026-Jan-14 Wed
| 154.2
| ###
| 150.88
| 152.88
| ###
| ###
| -0.9
| 28.5
| 27.2 |
| 2026-Jan-13 Tue
| 155
| ###
| 154.28
| 154.82
| ###
| 205,504,925
| ###
| 41.5
| 27.5 |
| 2026-Jan-12 Mon
| 153.8
| ###
| ###
| ###
| ###
| 167,174,854
| 0.2
| 62.2
| ### |
| 2026-Jan-09 Fri
| 154.59
| 155
| 152.41
| 153.22
| ###
| ###
| -0.9
| ###
| ### |
| 2026-Jan-08 Thu
| 153.45
| 153.77
| 152.45
| ###
| 1,943,053
| 297,500,844
| -0.1
| ###
| 27.3 |
| 2026-Jan-07 Wed
| ###
| ###
| 153.23
| 153.23
| 1,621,283
| ###
| -1.6
| 23.7
| 27.3 |
| 2026-Jan-06 Tue
| ###
| ###
| ###
| 155.85
| 2,312,277
| 366,125,940
| ###
| ###
| ### |
| 2026-Jan-05 Mon
| ###
| 161.55
| ###
| 160.58
| ###
| 154,402,548
| ###
| 37.7
| 28.6 |
| 2026-Jan-02 Fri
| ###
| ###
| 160.49
| ###
| ###
| 134,792,227
| 0.3
| ###
| ### |
| 2025-Dec-31 Wed
| 161.29
| ###
| ###
| 160.57
| 1,008,187
| ###
| -0.4
| ###
| ### |
| 2025-Dec-30 Tue
| 162.25
| ###
| ###
| 161.29
| 995,378
| ###
| ###
| ###
| ### |
| 2025-Dec-29 Mon
| ###
| 162.24
| 160.49
| 160.49
| 1,091,076
| 176,061,478
| ###
| ###
| ### |
| 2025-Dec-24 Wed
| ###
| 161.5
| ###
| ###
| 653,329
| ###
| ###
| ###
| 28.7 |
| 2025-Dec-23 Tue
| 158.55
| 161.8
| 158.55
| 161.73
| 1,520,620
| ###
| ###
| 79.3
| 28.8 |
| 2025-Dec-22 Mon
| 158
| ###
| 157.24
| 158.26
| 1,396,340
| ###
| ###
| 56.3
| ### |
| 2025-Dec-19 Fri
| ###
| 157.75
| 155.52
| 157.75
| ###
| 910,795,559
| 1.1
| 70.9
| ### |
| 2025-Dec-18 Thu
| 154
| 155
| ###
| 155
| ###
| 355,805,273
| 0.6
| ###
| ### |
| 2025-Dec-17 Wed
| ###
| 154.78
| 152.76
| 153.86
| 1,835,147
| 282,190,554
| ###
| ###
| 27.4 |
| 2025-Dec-16 Tue
| 156.77
| 157.51
| 154.22
| ###
| ###
| 268,244,288
| -1.0
| ###
| ### |
| 2025-Dec-15 Mon
| ###
| 155.43
| 154
| ###
| ###
| ###
| ###
| ###
| 27.6 |
| 2025-Dec-12 Fri
| 153.49
| ###
| ###
| ###
| 1,728,685
| ###
| ###
| ###
| ### |
| 2025-Dec-11 Thu
| 153.2
| 154
| ###
| 152.74
| ###
| ###
| ###
| 46.7
| 27.2 |
| 2025-Dec-10 Wed
| 154.29
| ###
| 153.24
| 153.82
| 1,296,242
| ###
| ###
| 39.7
| ### |
| 2025-Dec-09 Tue
| ###
| ###
| 153.5
| 154.53
| 1,592,640
| ###
| ###
| ###
| ### |
| 2025-Dec-08 Mon
| 152.7
| 155.42
| 152.7
| 155.42
| 1,410,145
| ###
| 1.8
| ###
| 27.7 |
| 2025-Dec-05 Fri
| ###
| 154.54
| ###
| 154.21
| ###
| 221,594,387
| 1.7
| 82.7
| ### |
| 2025-Dec-04 Thu
| ###
| 153.22
| ###
| 153.22
| 1,787,486
| 271,340,374
| 0.7
| 78.7
| ### |
| 2025-Dec-03 Wed
| ###
| ###
| 151.84
| ###
| 1,590,886
| ###
| ###
| 66.2
| 27.1 |
| 2025-Dec-02 Tue
| ###
| ###
| 151.56
| 152.24
| ###
| ###
| 0.4
| 73.2
| 27.1 |
| 2025-Dec-01 Mon
| 152.2
| 153.27
| 151.53
| ###
| ###
| 168,236,950
| ###
| ###
| 27.0 |
| 2025-Nov-28 Fri
| 153.57
| ###
| ###
| 152.51
| ###
| ###
| ###
| ###
| ### |
| 2025-Nov-27 Thu
| ###
| 155.4
| 153
| 154.24
| ###
| ###
| 0.8
| ###
| 27.4 |
| 2025-Nov-26 Wed
| 154.5
| ###
| ###
| 153.52
| 1,673,387
| ###
| ###
| ###
| ### |
| 2025-Nov-25 Tue
| ###
| ###
| ###
| ###
| ###
| 259,757,928
| -1.2
| ###
| ### |
| 2025-Nov-24 Mon
| 153.5
| 156
| 153.49
| ###
| 5,520,380
| ###
| 1.0
| 71.9
| 27.6 |
| 2025-Nov-21 Fri
| 152
| 153.72
| ###
| ###
| ###
| 435,177,783
| ###
| 82.9
| 27.2 |
| 2025-Nov-20 Thu
| 151.8
| 153.89
| ###
| 153
| ###
| 306,869,940
| ###
| ###
| 27.2 |
| 2025-Nov-19 Wed
| ###
| 152.71
| 150.475
| ###
| 1,878,675
| ###
| -0.5
| 32.5
| ### |
| 2025-Nov-18 Tue
| 154
| 154
| ###
| 153.22
| ###
| ###
| ###
| ###
| ### |
| 2025-Nov-17 Mon
| 156.88
| ###
| ###
| 155.79
| ###
| ###
| ###
| 28.2
| ### |
| 2025-Nov-14 Fri
| 157.78
| ###
| ###
| ###
| ###
| ###
| ###
| 37.9
| ### |
| 2025-Nov-13 Thu
| ###
| ###
| ###
| ###
| 3,300,653
| ###
| 1.2
| 79.2
| ### |
| 2025-Nov-12 Wed
| 163.5
| ###
| ###
| ###
| ###
| 709,021,248
| ###
| ###
| ### |
| 2025-Nov-11 Tue
| ###
| 174.84
| ###
| 163.4
| 4,465,748
| 755,224,973
| ###
| 5.2
| 29.1 |
| 2025-Nov-10 Mon
| 175.5
| ###
| 174.7
| ###
| ###
| ###
| ###
| ###
| 31.1 |
| 2025-Nov-07 Fri
| 177
| 177.785
| 175.55
| ###
| ###
| ###
| ###
| 41.9
| ### |
| 2025-Nov-06 Thu
| ###
| ###
| 176.73
| 178.57
| ###
| ###
| ###
| 74.4
| 31.8 |
| 2025-Nov-05 Wed
| 175.5
| ###
| 174.26
| ###
| 2,254,770
| ###
| 0.5
| ###
| 31.4 |
| 2025-Nov-04 Tue
| 174
| ###
| 172.42
| ###
| 1,571,243
| ###
| ###
| ###
| ### |
| 2025-Nov-03 Mon
| ###
| ###
| ###
| 175.54
| ###
| ###
| 2.7
| 89.0
| 31.2 |
| 2025-Oct-31 Fri
| ###
| 173.74
| ###
| ###
| ###
| ###
| -0.2
| 35.3
| ### |
| 2025-Oct-30 Thu
| 169.23
| ###
| ###
| 170.53
| 1,330,626
| ###
| ###
| 74.2
| ### |
| 2025-Oct-29 Wed
| ###
| 174.8
| 169.88
| 170.4
| ###
| 276,466,449
| ###
| ###
| ### |
| 2025-Oct-28 Tue
| ###
| 175.86
| ###
| ###
| ###
| ###
| ###
| ###
| 31.0 |
| 2025-Oct-27 Mon
| ###
| 172.8
| 170.87
| ###
| 1,080,850
| 185,727,859
| ###
| ###
| ### |
| 2025-Oct-24 Fri
| 171.78
| 172.4
| ###
| ###
| 1,358,579
| ###
| -0.8
| ###
| 30.3 |
| 2025-Oct-23 Thu
| 172.8
| ###
| 170.22
| ###
| 1,428,388
| ###
| ###
| ###
| 30.5 |
| 2025-Oct-22 Wed
| 173.49
| 174.88
| 173.4
| ###
| ###
| ###
| 0.4
| 77.1
| 31.0 |
| 2025-Oct-21 Tue
| 173
| ###
| ###
| 173.56
| ###
| ###
| 0.3
| ###
| 30.9 |
| 2025-Oct-20 Mon
| 168.53
| 172.73
| 167.51
| 172.7
| 2,145,323
| 364,962,348
| 2.5
| 87.4
| ### |
| 2025-Oct-17 Fri
| 167.5
| ###
| 167.25
| ###
| 2,260,083
| 379,931,252
| ###
| 81.0
| ### |
| 2025-Oct-16 Thu
| 169.22
| ###
| ###
| ###
| 2,206,440
| 372,910,424
| ###
| ###
| ### |
| 2025-Oct-15 Wed
| ###
| 167.7
| 165.51
| 166.78
| 1,632,380
| ###
| 0.3
| 63.9
| ### |
| 2025-Oct-14 Tue
| ###
| ###
| 161.82
| 164.4
| ###
| ###
| ###
| ###
| 29.3 |
| 2025-Oct-13 Mon
| 167.8
| ###
| 164.84
| ###
| ###
| 215,575,982
| -1.6
| ###
| ### |
| 2025-Oct-10 Fri
| ###
| 169.2
| ###
| ###
| 1,481,754
| 249,342,154
| ###
| ###
| ### |
| 2025-Oct-09 Thu
| 168.77
| ###
| 167.22
| ###
| 2,169,123
| 364,846,488
| ###
| 30.0
| ### |
| 2025-Oct-08 Wed
| 169.25
| ###
| ###
| 169.42
| ###
| ###
| ###
| 69.7
| 30.1 |
| 2025-Oct-07 Tue
| 168.82
| ###
| 167.55
| ###
| ###
| 229,519,782
| ###
| 71.8
| ### |
| 2025-Oct-06 Mon
| ###
| 171.86
| ###
| ###
| ###
| 135,428,455
| -0.6
| 36.9
| 30.2 |
| 2025-Oct-03 Fri
| 168.75
| 171
| 168.5
| ###
| ###
| 253,267,679
| ###
| ###
| ### |
| 2025-Oct-02 Thu
| ###
| ###
| 167.4
| 169.82
| 1,995,544
| 337,596,156
| ###
| ###
| 30.2 |
| 2025-Oct-01 Wed
| 166.52
| ###
| 165.125
| ###
| 1,720,182
| ###
| 0.3
| 66.5
| 29.7 |
| 2025-Sep-30 Tue
| ###
| 168.23
| 165.81
| ###
| ###
| 314,449,723
| -0.2
| ###
| 29.7 |
| 2025-Sep-29 Mon
| ###
| ###
| 164.76
| 168.43
| ###
| ###
| 2.1
| 78.1
| ### |
| 2025-Sep-26 Fri
| ###
| 165.21
| ###
| 164.88
| ###
| ###
| 0.5
| ###
| 29.3 |
| 2025-Sep-25 Thu
| ###
| 164.88
| 162.54
| 163.74
| 1,607,175
| ###
| ###
| ###
| 29.1 |
| 2025-Sep-24 Wed
| ###
| 166.8
| ###
| 164.53
| ###
| ###
| -0.9
| ###
| 29.3 |
| 2025-Sep-23 Tue
| ###
| 168.675
| ###
| 166.87
| 1,375,851
| 229,516,024
| 0.5
| 68.9
| 29.7 |
| 2025-Sep-22 Mon
| 166.45
| 167.4
| ###
| 165.57
| 1,272,323
| 211,415,551
| -0.5
| 35.1
| ### |
| 2025-Sep-19 Fri
| 166.52
| ###
| 165.43
| ###
| ###
| ###
| ###
| 37.2
| 29.6 |
| 2025-Sep-18 Thu
| 167.7
| ###
| ###
| ###
| ###
| 395,774,259
| ###
| 18.4
| ### |
| 2025-Sep-17 Wed
| 168.42
| ###
| ###
| ###
| ###
| ###
| ###
| 37.5
| ### |
| 2025-Sep-16 Tue
| ###
| ###
| 167.78
| ###
| ###
| ###
| -0.5
| 31.7
| 30.0 |
| 2025-Sep-15 Mon
| ###
| ###
| 167.74
| ###
| ###
| 314,377,449
| 0.1
| 64.9
| ### |
| 2025-Sep-12 Fri
| 167.41
| 170
| ###
| ###
| 1,236,459
| ###
| 1.5
| ###
| ### |
| 2025-Sep-11 Thu
| 168.59
| 168.59
| 166.82
| 167.77
| ###
| ###
| -0.5
| 35.2
| 29.9 |
| 2025-Sep-10 Wed
| ###
| ###
| ###
| 168.54
| ###
| ###
| 0.9
| 77.6
| ### |
| 2025-Sep-09 Tue
| 168.24
| 168.24
| ###
| ###
| 1,967,975
| ###
| -1.3
| 27.8
| ### |
| 2025-Sep-08 Mon
| ###
| 168.24
| 166.59
| 168.24
| ###
| 204,413,882
| 0.1
| ###
| 29.9 |
| 2025-Sep-05 Fri
| 169.27
| ###
| 167.25
| ###
| 1,407,522
| ###
| ###
| 28.8
| 29.9 |
| 2025-Sep-04 Thu
| ###
| ###
| ###
| ###
| 1,657,956
| ###
| 1.2
| 76.3
| ### |
| 2025-Sep-03 Wed
| ###
| 169.28
| ###
| 164.55
| 2,536,459
| ###
| ###
| 21.0
| ### |
| 2025-Sep-02 Tue
| 168.75
| 171.7
| ###
| 170.46
| ###
| ###
| ###
| ###
| ### |
| 2025-Sep-01 Mon
| 170.58
| 171.59
| ###
| ###
| ###
| ###
| -1.0
| 31.3
| 30.1 |
| 2025-Aug-29 Fri
| ###
| 172.78
| ###
| ###
| 2,230,286
| ###
| -1.0
| 24.5
| 30.3 |
| 2025-Aug-28 Thu
| ###
| ###
| ###
| ###
| 1,558,387
| 267,660,759
| 1.7
| ###
| 30.8 |
| 2025-Aug-27 Wed
| 170.24
| 171.49
| 169.275
| 169.83
| ###
| 193,280,885
| -0.2
| ###
| 30.2 |
| 2025-Aug-26 Tue
| ###
| 171.76
| 168.8
| ###
| ###
| 430,314,077
| ###
| 33.6
| 30.1 |
| 2025-Aug-25 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 30.3 |
| 2025-Aug-22 Fri
| ###
| 174.5
| 172.5
| 172.84
| ###
| 524,649,252
| -0.5
| ###
| 30.8 |
| 2025-Aug-21 Thu
| 174.23
| 174.4
| ###
| 173.8
| 2,274,857
| 394,039,355
| -0.2
| 27.9
| 30.9 |
| 2025-Aug-20 Wed
| ###
| ###
| ###
| 172.4
| 3,195,377
| 548,166,924
| ###
| 86.8
| ### |
| 2025-Aug-19 Tue
| 171.2
| 171.83
| 170.22
| ###
| ###
| ###
| -0.1
| 39.5
| 30.4 |
| 2025-Aug-18 Mon
| ###
| ###
| ###
| ###
| 1,664,555
| 281,667,674
| ###
| 75.4
| 30.3 |
| 2025-Aug-15 Fri
| 166.75
| 168.73
| 165.24
| ###
| 3,133,677
| 523,277,053
| 0.9
| 67.6
| ### |
| 2025-Aug-14 Thu
| ###
| ###
| 166.55
| 167.21
| 2,943,953
| 493,877,555
| 0.1
| ###
| 29.8 |
| 2025-Aug-13 Wed
| 176.88
| 177.7
| 167.43
| ###
| ###
| 761,461,354
| -4.4
| ###
| 30.1 |
| 2025-Aug-12 Tue
| ###
| 180
| 178.055
| 178.8
| 1,888,777
| 338,143,024
| ###
| 62.6
| 31.8 |
| 2025-Aug-11 Mon
| ###
| ###
| ###
| ###
| 1,129,524
| ###
| 0.8
| ###
| ### |
| 2025-Aug-08 Fri
| ###
| ###
| 176.2
| ###
| ###
| ###
| -0.2
| 33.4
| 31.4 |
| 2025-Aug-07 Thu
| ###
| 179.54
| ###
| ###
| 1,188,987
| 212,335,243
| -0.7
| 24.2
| 31.7 |
| 2025-Aug-06 Wed
| ###
| 179.86
| 177.45
| ###
| ###
| ###
| ###
| ###
| 31.9 |
|
Enhanced    Basic Format Daily Prices for CBA    Bottom  |
Basic Prices for CBA
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-01-24 20:04:42 thru 2026-01-24 20:04:43 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|