Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-02-21 09:47:10 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CBA) COMMONWEALTH BANK OF AUSTRALIA Daily Prices...

     Prev Section TOC    Company Info for CBA    Basic Next Section


Company Details for (CBA) COMMONWEALTH BANK OF AUSTRALIA

Listing CodeCBA
Listing NameCOMMONWEALTH BANK OF AUSTRALIA
GICS SectorBanks
ISIN NameCOMMONWEALTH BANK.
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000CBA7


Maximum Price date available .. Monday 19th February 2018
Latest price with VOLUME for CBA .. Monday 19th February 2018

CBA is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for CBA    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (CBA) COMMONWEALTH BANK OF AUSTRALIA
DateOpenHighLowCloseVolume
2018-02-19###74.59###74.41449284
2018-02-167474.8974######
2018-02-1574.2574.2973.7473.86###
2018-02-1474.2###73.76###4217278
2018-02-1376.2376.7475.88###3334988
2018-02-12###76.575.5675.883411170
2018-02-0975.7576.4775.4876.253621859
2018-02-0876.877.2176.5176.513493180
2018-02-07######76.7776.79###
2018-02-0678.4478.5###77.4###
2018-02-05###80.2779.5279.82393475
2018-02-02#########80.79###
2018-02-017980.155######2965072
2018-01-3178.76######78.87###
2018-01-3078.8179.4678.75######
2018-01-29###79.5478.53###2385820
2018-01-2578.46############
2018-01-24###79.48######1923320
2018-01-23###79.58###79.25###
2018-01-2279.779.72###78.85###
2018-01-19###80.4279.8379.83###
2018-01-1880.2980.5#########
2018-01-1780.21###79.86######
2018-01-16######80.580.58###
2018-01-15######80.72######
2018-01-12###81.5###80.88###
2018-01-1181.7481.74#########
2018-01-1082.47############
2018-01-09###82.46######3283522
2018-01-0881.481.75######1293549
2018-01-0580.5481.25#########
2018-01-0480.4880.4879.81######
2018-01-0380.4780.645#########
2018-01-02######79.7880.22###
2017-12-29###80.675######1459457
2017-12-2880.48######80.49###
2017-12-2780.51#########1054327
2017-12-2280#########5288058
2017-12-21######79.8179.81###
2017-12-2080.2280.7580.2280.57###
2017-12-1980.2580.55######2519546
2017-12-1880.4980.53#########
2017-12-15###80.279.74######
2017-12-1479.780.579.5580.44###
2017-12-13###80.8480######
2017-12-12###############
2017-12-1180###79.8380###
2017-12-08###79.8578.86######
2017-12-0778.47############
2017-12-0678.5###78.49###2528041
2017-12-0578.578.747878.74###
2017-12-04######78.5###2255875
2017-12-0179.71###78.88######
2017-11-3079.779.778.7679.43###
2017-11-2980.8881.4180.84######
2017-11-2880.280.880.2######
2017-11-2780.4###80.2280.5###
2017-11-2480.880.8###80.57###
2017-11-23###8180.4580.88###
2017-11-2281#########2826948
2017-11-2180.88######80.58###
2017-11-2080.4880.7680.26###1964641
2017-11-1781.25###80.79###1810176
2017-11-16#########80.82###
2017-11-1580.881.2980.4780.582686552
2017-11-14#########80.822305322
2017-11-13###81.5680.8981.522477127
2017-11-1080.518180.4380.851869028
2017-11-09###81#########
2017-11-0878.8880.4878.5280.275921525
2017-11-07###78.2577.4478.21956778
2017-11-0677.79######77.41712484
2017-11-0377.4777.8977.2177.79###
2017-11-0277.8777.87###77.411989473
2017-11-0177.7978.29#########
2017-10-31###78.21######1887247
2017-10-3078.5278.5377.72###1583550
2017-10-27######77.8278.24###
2017-10-26######78.24######
2017-10-25###79.28#########
2017-10-2478.74###78.045######
2017-10-2379.23############
2017-10-20######78.4###1830548
2017-10-19######78.4578.742991650
2017-10-1878.2778.58577.79###2040078
2017-10-1777.5278.2577.5278.253051278
2017-10-16###77.4676.8677.22349172
2017-10-13############1728054
2017-10-12###76.4575.8376.41###
2017-10-1176.23############
2017-10-10###############
2017-10-09#########76.712033172
2017-10-06######75.76######
2017-10-0575.5475.8974.83######
2017-10-0475.275.5###75.4###
2017-10-0376.55############
2017-10-0275.8176.4875.52######
2017-09-29###75.4674.475.254989845
2017-09-28######74.86######
2017-09-27#########74.85###
2017-09-2675.875.86######2552948
2017-09-25###77.2775.7475.81###
2017-09-2276.2############
2017-09-217676.89#########
2017-09-2076######76.291621577
2017-09-19######76.2876.28###
2017-09-1876.75############
2017-09-1576######76.28###
2017-09-1476.75######76.75###
2017-09-13###7776.2176.55###
2017-09-12###############
2017-09-1173.5###73.574.26###
2017-09-08######73.273.243349581
2017-09-0773.8574.4473.83###3214877
2017-09-0674.2274.2873.4873.7###
2017-09-0574.474.5973.5974.59###
2017-09-04###75.29###74.413810853
2017-09-017676.2###75.48###
2017-08-3175.27######75.84751356
2017-08-3075.775.78######4795687
2017-08-2976######75.73###
2017-08-2877.4977.4976.47######
2017-08-2577.277.87###77.72###
2017-08-24######77.2377.554899752
2017-08-23###79.25###78.21###
2017-08-2278.4#########2779226
2017-08-2178.8478.8477.5978.414785442
2017-08-1878.579.26######3307759
2017-08-1780.45######79.55###
2017-08-16###79.84###79.84###
2017-08-15#########81.252846024
2017-08-1480.84###80.75######
2017-08-1180.4280.8###80.54740282
2017-08-1081.2681.780.82###5300676
2017-08-09###81.7880.74######
2017-08-0881.7############
2017-08-07###828081.52###
2017-08-0482.51###80.5780.72###
2017-08-03######83.78###2372029
2017-08-0284.8######84.23###
2017-08-01###84.685###84.54###
2017-07-31###84.2883.583.732217082
2017-07-28###84.5983.5483.765459225
2017-07-2784.81###84.54###1862642
2017-07-26######84.65584.81###
2017-07-2583.79######84.282286026
2017-07-2483.2383.57###83.572062552
2017-07-21######83.43######
2017-07-20#########84.56###
2017-07-19#########83.815554084
2017-07-18#########81.4###
2017-07-17###83.28#########
2017-07-1482.883.2######2669648
2017-07-1382.8######82.562903674
2017-07-1282.7482.7581.78######
2017-07-1182.583.28#########
2017-07-10######82.4982.812873284
2017-07-07######81.8###3770476
2017-07-06############2456675
2017-07-0583.8683.89#########
2017-07-0483.4284.27###84###
2017-07-0382.83######82.442255385
2017-06-3083.4683.4882.8182.817045122
2017-06-29######83.79###3805387
2017-06-2881.882.87###82.71###
2017-06-2781.55###81.55###2265951
2017-06-26###81.7281.281.552923487
2017-06-2381.781.78###81.252976353
2017-06-22######8181.88###
2017-06-21###81.7380.7380.83260528
2017-06-2082.87###81.8982.244348940
2017-06-19###82.79###82.79###
2017-06-1681.782.2###81.862920351
2017-06-15######81.581.710569256
2017-06-14############5736170
2017-06-1379.5###79.46###4117682
2017-06-09###79.46######2233945
2017-06-08############2149650
2017-06-0778.2278.89###78.52732421
2017-06-0679############
2017-06-05######79######
2017-06-028080.4879.72###2916748
2017-06-0179.5#########2564771
2017-05-3179.5############
2017-05-30######78.579.44###
2017-05-2980.2980.2978.8978.893602822
2017-05-26###############
2017-05-25#########81.262409723
2017-05-24###81.4580.77812510225
2017-05-2381.2981.8480.8######
2017-05-22###81.4780.881.272390744
2017-05-1980.8######80.232778823
2017-05-1880######80.813755954
2017-05-1782.2282.2980.85###2517183
2017-05-16######82.29###2487053
2017-05-1581.5682.4###82.24###
2017-05-1281.7782.27#########
2017-05-1182.21############
2017-05-1079.8982.58579.5581.73###
2017-05-098484.28#########
2017-05-08###85.4484.51###3038821
2017-05-058585.48###84.4###
2017-05-0485.885.8######3812058
2017-05-0386.52###85.2######
2017-05-0287.287.21###86.83###
2017-05-01######86.7887.462857545
2017-04-28###87.7486.5587.45588829
2017-04-27###############
2017-04-2686.7############
2017-04-24###86.4685.7586.232042180
2017-04-2185.498685.47######
2017-04-20######84.76######
2017-04-19###85.2584.5###4178388
2017-04-18###86.54###85.512575349
2017-04-1386.2886.58686.25###
2017-04-12############2830371
2017-04-1185.58###85.27######
2017-04-1085.2185.5###85.49###
2017-04-0785.285.52###84.77###
2017-04-0685.5###84.4584.792770424
2017-04-0586.4986.52#########
2017-04-04###86.2685.58###1752542
2017-04-0385.4386.4485.26######
2017-03-31############5692472
2017-03-30#########86.522691755
2017-03-2985.486.28######3605758
2017-03-2883.7585.2683.72585.26###
2017-03-2782.74###82.583.42770782
2017-03-248383.89######2079658
2017-03-23###############
2017-03-2283.2683.482.4882.71###
2017-03-21###84.4283.8984.421817155
2017-03-2084.4######84.431200277
2017-03-1784.7######84.772872248
2017-03-16###85.2###84.545042921
2017-03-15###84.88###84.822187578
2017-03-14###84.49###84.492388381
2017-03-1384.584.5######1510473
2017-03-10###84.583.7784.53148541
2017-03-0983.2383.86###83.53###
2017-03-0883.5######83.23###
2017-03-0783.483.72###83.54###
2017-03-0683.7583.8###83.51419448
2017-03-0383.483.5482.8583.2###
2017-03-02######83.5283.86###
2017-03-01###82.8181.7582.81###
2017-02-2882.49#########3728828
2017-02-2782.59######82.24###
2017-02-2483.21###82.82###4220843
2017-02-23###83.7883.2683.483228480
2017-02-2283.82######83.717963927
2017-02-21############3305349
2017-02-2085.4###85.21######
2017-02-1785.285.5######3780383
2017-02-16######84.42######
2017-02-15###84.8383.2584.53###
2017-02-1483.48###82.53######
2017-02-138383.2######1688054
2017-02-10############2276343
2017-02-09###82.51######2526443
2017-02-0881.7782.54#########
2017-02-0781.85######81.51###
2017-02-0682.45###81.86###2495052
2017-02-03######81.52###1758749
2017-02-0282.2582.44#########
2017-02-01############1807741
2017-01-31############3193325
2017-01-3082.57###81.78######
2017-01-2782.4883.42######1928520
2017-01-2582.5######82.236214145
2017-01-2481.49######81.772697276
2017-01-23#########81.47###
2017-01-20#########81.58###
2017-01-19###83.282.2######
2017-01-1883#########2758586
2017-01-1783.5#########2778153
2017-01-1684.2984.4183.75###1338272
2017-01-13#########83.86###
2017-01-128585.5984.7######
2017-01-1184.785.2184.57852342921
2017-01-10######84.4384.82###
2017-01-0984.28###84.17585.262742640
2017-01-06############2648142
2017-01-05######83.5983.85###
2017-01-0483.583.7683.2###2086820
2017-01-0382.4############
2016-12-30###83.175###82.41###
2016-12-29###83.582.5183.5###
2016-12-28###83.4882.785###1962525
2016-12-2382.85###82.4582.57066628
2016-12-22######82######
2016-12-2182.4982.75######2089953
2016-12-2081.75######82.272530423
2016-12-19######80.7581.432525178
2016-12-16###81.2380.23###4286670
2016-12-15###############
2016-12-14######80.76###2872286
2016-12-1380.580.7480.26######
2016-12-12######80.48###2327789
2016-12-0979.84############
2016-12-0879.88######79.732708344
2016-12-0778.89###78.5###2427876
2016-12-06###78.87#########
2016-12-05###78.45######1973841
2016-12-0279.2979.49#########
2016-12-0178.879.5378.5579.53###
2016-11-3077.79###77.77######
2016-11-29###78.4176.8677.76###
2016-11-28###78.2577.2977.29###
2016-11-2578.578.57######5692079
2016-11-2478.8######78.43###
2016-11-23###78.5377.5978.42###
2016-11-22###77.74#########
2016-11-2176.7977.2176.2676.871922951
2016-11-18###77.28###76.863018377
2016-11-17###76.85#########
2016-11-1676.7577.2376.576.89###
2016-11-15###76.53###76.43###
2016-11-1475.8###75###3449889
2016-11-11###75.78###75.78###
2016-11-1072.7773.2672.67573.263332425
2016-11-0972.473.83###70.89###
2016-11-0872.872.81#########
2016-11-07###72.7271.2672.53###
2016-11-0471.26###70.855######
2016-11-0371.572.2571.42###2329571
2016-11-02######71.52######
2016-11-0172.7773.22###72.761849870
2016-10-3172.5###72.42###2401480
2016-10-28#########72.75###
2016-10-27###74.5#########
2016-10-26######73.79######
2016-10-2574.89###74.7375.232230946
2016-10-2474.874.83#########
2016-10-2174.89############
2016-10-2074.86###74.4674.592268146
2016-10-19######74.4274.74###
2016-10-1874.4###73.8174.592662749
2016-10-1774.58############
2016-10-14###74.7974.2874.58###
2016-10-13#########74.532513524
2016-10-12###7574######
2016-10-1174.87###74.53######
2016-10-1074.5574.8274.48######
2016-10-07###74.5474######
2016-10-06###74.21#########
2016-10-05###73.79###73.59###
2016-10-04######72.8###2115443
2016-10-03###73.84###73.51991620
2016-09-3072.85###72.472.4###
2016-09-29###73.5###73.5###
2016-09-287373.472.73######
2016-09-2772.73###72.272.73196255
2016-09-2673######73.4###
2016-09-2372.8673.5972.8573.4###
2016-09-2273.4973.5472.8872.881993643
2016-09-21###73.05572.2872.89###
2016-09-20######71.72###2664324
2016-09-19###72.21###72.21###
2016-09-1671.8472.4###72.24###
2016-09-15######69.8871.55687281
2016-09-14###70.2369.22###4627086
2016-09-13###71.28###69.5###
2016-09-12###70.4669.7170.225017120
2016-09-0971.5###70.8770.87###
2016-09-08######71.51###3063887
2016-09-0772.272.5671.8172.563360622
2016-09-0672.4772.47###71.76###
2016-09-05######71.43######
2016-09-02###71.4570.82###3370159
2016-09-01#########71.51###
2016-08-3172.53###71.68571.816289559
2016-08-30###73.2672.84###2403744
2016-08-29######72.47###2904787
2016-08-26######73.2573.26###
2016-08-2574.47######742072246
2016-08-247474.797474.46###
2016-08-2373.59###73.4573.852596089
2016-08-2273.46###73###2485948
2016-08-19######72.7773.452114342
2016-08-18###############
2016-08-1773.574.273.44######
2016-08-1676.7276.7276763271475
2016-08-1576.2############
2016-08-12###76.775.5###4395273
2016-08-1176.7376.84575.56###4329874
2016-08-1078###77.2177.4###
2016-08-0977.278.4977.278.41###
2016-08-0876.7177.5376.7177.2###
2016-08-0576.2576.5175.84###1922629
2016-08-0476.476.475.57######
2016-08-0376.71#########3144785
2016-08-0277.8278.29###77.592991283
2016-08-0177.4378.477.21###2044844
2016-07-2977.7577.7576.87###7235387
2016-07-28######77.7277.8###
2016-07-27######77.44######
2016-07-2677.7178###78###
2016-07-25#########77.55###
2016-07-22###77.2176.56###1858980
2016-07-2177.5677.58######3282688
2016-07-2076.276.87###76.76###
2016-07-19############1906157
2016-07-1876.276.475.74######
2016-07-15###76.43#########
2016-07-14############2148285
2016-07-13###75.2574.7274.892111221
2016-07-1274.5###74.4174.5###
2016-07-1173.574.2######3227781
2016-07-0872.4672.57###72.411831048
2016-07-0772.75######72.53003488
2016-07-06######71.26######
2016-07-05#########72.562719389
2016-07-0473.2###72.56######
2016-07-0174.29###73.5673.832354129
2016-06-30###############
2016-06-2974.2174.473.2673.46###
2016-06-2871.72#########4109344
2016-06-27###72.88###72.83227055
2016-06-24###75.84###72.57###
2016-06-23###75.5774.8######
2016-06-227575.58#########
2016-06-21######74.25######
2016-06-2073.274.27374.22386284
2016-06-1772.472.7471.89######
2016-06-1672.74######71.84469989
2016-06-1573.273.4372.272.2###
2016-06-14###74.573.2273.52###
2016-06-10###75.867575.49###
2016-06-0977.2577.2575.86###2295385
2016-06-0876.8277.21#########
2016-06-0776.8977.95576.8######
2016-06-0675.7376.7475.44######
2016-06-0376.2276.2775.2175.75###
2016-06-02#########75.58###
2016-06-01#########76.53007983
2016-05-31###78.23###77.43###
2016-05-3079############
2016-05-2778.85#########4315925
2016-05-2678.4###77.8578.592442257
2016-05-25############3577527
2016-05-2477.71###77.5677.56###
2016-05-23###78.5677.42######
2016-05-2077.8###77.29######
2016-05-19#########77.76###
2016-05-1878.2978.4577.425###2963445
2016-05-17###78.75###78.7###
2016-05-16###7876.7578###
2016-05-13############3048547
2016-05-1277.8378.577.5978.243738026
2016-05-11###79.277.55######
2016-05-1075.757875.71786650553
2016-05-09###75.8473.5575.783557188
2016-05-06######73.5######
2016-05-0574.74###74.5274.85###
2016-05-0474.7###73.81###2441957
2016-05-03######71.51######
2016-05-027373.27######2968523
2016-04-29###74.473.5373.89###
2016-04-2874###73.5373.853085777
2016-04-27######73.4673.763288270
2016-04-2675.475.82######2401173
2016-04-2275###74.73###2164070
2016-04-217575.56###75.48###
2016-04-2075######74.55###
2016-04-197575.45###74.7###
2016-04-1874.52###73.85######
2016-04-1574.54###73.7675###
2016-04-14######7474.71###
2016-04-13###73.7372.5273.73###
2016-04-1270.5172.2270.5172.22###
2016-04-1171######70.72349021
2016-04-0870.28###69.7970.76###
2016-04-0771.5571.7770.76###2312789
2016-04-0671.23############
2016-04-0573###7171.254361540
2016-04-0473.2#########1953640
2016-04-0173.81############
2016-03-3174.29###73.56###3039143
2016-03-30######72.7###2249949
2016-03-2974.874.8#########
2016-03-24#########74.82###
2016-03-2376.7677###76.72729654
2016-03-22###77.4976.87######
2016-03-21######76.74######
2016-03-187878.53#########
2016-03-17######76.25######
2016-03-1675.576.5575.2######
2016-03-1576.8476.8675.2575.451647922
2016-03-1476.8877.45###76.86###
2016-03-11###76.7575.42######
2016-03-10############1786282
2016-03-0975.2###75###2661641
2016-03-08#########75.45###
2016-03-07######75.7476.892691887
2016-03-0475.71######75.742660545
2016-03-03############3042379
2016-03-0272.85#########3667940
2016-03-01###71.48###71.413667485
2016-02-2970.8571.49#########
2016-02-2671.571.75###70.724861345
2016-02-2571.571.54###715357879
2016-02-24###72.717171.26###
2016-02-23###75###73.282571840
2016-02-2273.274.42###74.24###
2016-02-1973.85######73.431768177
2016-02-18###74.287374.28###
2016-02-17###73.5471.85######
2016-02-1672.572.7470.75###5455758
2016-02-1575.475.4#########
2016-02-12###74.46######4264022
2016-02-11############2862170
2016-02-10###75.772.5874.26540751
2016-02-09###75.7572.8772.87###
2016-02-08######75.85######
2016-02-0577############
2016-02-04###############
2016-02-0376.7377.22###75.733758642
2016-02-0278.53###77.8######
2016-02-0179.579.59###78.22###
2016-01-2977.79############
2016-01-2877.58###76.5677.83###
2016-01-27797977.23######
2016-01-25###7977.579###
2016-01-2277.477.4###76.56###
2016-01-2178.77###76.8176.815261645
2016-01-2079.279.7777.47######
2016-01-19###79.21######2300055
2016-01-1877.7478.8477.25######
2016-01-1580.88###78.5278.88###
2016-01-1479.5###78.8179.422147488
2016-01-13###81.2779.58813143955
2016-01-1279#########2927025
2016-01-1178.4879.277.73###2588229
2016-01-0879######79.42###
2016-01-0781.7######80.41###
2016-01-06######81.89###2477040
2016-01-05###############
2016-01-0485.4485.5384.2384.462230040
2015-12-3185.4985.85###85.53###
2015-12-308585.785###85.57###
2015-12-2983.4784.5###84.5###
2015-12-24###83.4282.83###1620353
2015-12-2382.4982.5981.81###2522546
2015-12-2282.4782.5281.28###2092679
2015-12-2180.77###80.77######
2015-12-18###81.5779.52581.577936255
2015-12-1780.5#########5445628
2015-12-1677.8############
2015-12-15###78.2476.8776.87###
2015-12-14###78.42###77.442914971
2015-12-1178.5#########2284470
2015-12-1079.78077.88######
2015-12-0979.86###79.5280.29###
2015-12-08######79.75######
2015-12-0781.581.8180.580.512028151
2015-12-04###80.4479.5680.22###
2015-12-03###81.7280.5981.51902582
2015-12-02###81.8880.7881.76###
2015-12-0179.4681.4679.4###3556546
2015-11-3080.2580.59###79.43###
2015-11-27###81######5545776
2015-11-2679.27###79.2180.22###
2015-11-25######78.7792373029
2015-11-2479.880.779.52######
2015-11-2380###79.5280.42001482
2015-11-20###80.23###79.832950873
2015-11-1978.59############
2015-11-1876.4778.25###77.843150721
2015-11-17######75.58###2930849
2015-11-16###75.52###74.782114256
2015-11-13#########75.762885084
2015-11-12######75.5277.4###
2015-11-1174.8576.2974.8576###
2015-11-1075.5###73.7574.763464540
2015-11-09#########75.582288971
2015-11-0675.8376.8675.5176.592169524
2015-11-0576.8177.44###75.852951072
2015-11-04#########76.582574174
2015-11-0375.576.5###76.461949984
2015-11-0276.85#########3023142
2015-10-3076.51######76.73###
2015-10-2978.2178.25#########
2015-10-2877.7577.82######2108346
2015-10-27######77.5477.742424679
2015-10-2677.89######77.52251288
2015-10-2377.7############
2015-10-2275.576.7######1734973
2015-10-21######74.5175.811914141
2015-10-20###76.45###75.73###
2015-10-1977######76.43###
2015-10-167677###76.55###
2015-10-1574.8675.57###75.4###
2015-10-1473.457573.4574.562682858
2015-10-1374.574.8873.2774.23###
2015-10-1275.575.53#########
2015-10-097676.257575.53###
2015-10-0875.7#########1998171
2015-10-077575.2873.7175###
2015-10-0675.2575.8374.78######


     Prev Section 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 2018-02-21 09:47:10 thru 2018-02-21 09:47:10 GMT for 0 secs.
Page length category 2 - Current - 0, 00000