Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sat 24-May-18 10:11:18 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits 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 Page 3...

     Prev Section TOC    Company Info for CBA    Limits Next Section


Company Details for (CBA) COMMONWEALTH BANK OF AUSTRALIA

Listing Code CBA
Listing Name COMMONWEALTH BANK OF AUSTRALIA
GICS Sector Banks
ISIN Name COMMONWEALTH BANK.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CBA7


Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for CBA .. Thursday 16th May 2024

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 9.74 ### 0.0
MAX 122.55 35,420,721 94.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CBA    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 Next >>


End of day Prices (full format),

225 Days for (CBA) COMMONWEALTH BANK OF AUSTRALIA
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
5.75
2022-Aug-04 Thu ### ### 100.87 101.8 1,916,972 96,682,482 75.6 75.6 ###
2022-Aug-03 Wed 101.25 ### 100.24 100.47 2,021,471 101,316,126 25.7 25.7 ###
2022-Aug-02 Tue ### 102.27 100.43 ### 1,905,527 ### ### ### 0.0
2022-Aug-01 Mon ### ### ### ### 2,374,671 0 76.3 76.3 0.0
2022-Jul-29 Fri ### ### ### 100.77 67.9 67.9 7.2
2022-Jul-28 Thu 99.48 100.2 ### 99.89 ### ### ###
2022-Jul-27 Wed 96.51 ### 96.46 ### ### ### 0.0
2022-Jul-26 Tue 97.29 ### 96.43 96.73 1,269,447 61,206,387 ### ### ###
2022-Jul-25 Mon 97.88 97.88 96.85 ### 1,672,440 162,837,120 ### ### 0.0
2022-Jul-22 Fri ### ### ### 97.8 4,505,354 0 ### ### 7.0
2022-Jul-21 Thu 96.2 ### 95.44 ### ### ### 0.0
2022-Jul-20 Wed ### ### 95.5 ### 1,775,377 84,774,251 58.9 58.9 0.0
2022-Jul-19 Tue ### ### 93.73 ### ### ### 0.0
2022-Jul-18 Mon ### ### ### 94.24 1,849,349 0 32.9 32.9 ###
2022-Jul-15 Fri 92.46 93.27 ### 93.27 ### ### 6.7
2022-Jul-14 Thu 93.54 ### ### 93.22 ### ### 6.7
2022-Jul-13 Wed 93.75 ### ### ### 3,038,458 0 75.3 75.3 0.0
2022-Jul-12 Tue ### 93.88 92.45 ### 84.5 84.5 0.0
2022-Jul-11 Mon ### 93.73 ### 92.55 50.7 50.7 ###
2022-Jul-08 Fri ### ### ### 92.59 20.0 20.0 ###
2022-Jul-07 Thu 92.24 ### 91.58 ### 2,438,758 111,670,728 75.8 75.8 0.0
2022-Jul-06 Wed ### ### ### ### 2,837,673 0 75.4 75.4 0.0
2022-Jul-05 Tue ### ### 90.58 91.23 1,908,049 ### 62.7 62.7 ###
2022-Jul-04 Mon 91.83 92.41 91.24 91.45 33.7 33.7 6.5
2022-Jul-01 Fri ### 91.51 90.21 90.7 2,828,357 ### ### ### 6.5
2022-Jun-30 Thu 92.4 92.41 ### ### 3,821,949 176,593,153 32.9 32.9 0.0
2022-Jun-29 Wed ### 93.5 92.23 ### 2,391,929 222,126,486 ### ### 0.0
2022-Jun-28 Tue ### ### ### 93.54 2,486,253 0 ### ### ###
2022-Jun-27 Mon ### 93.8 91.46 93.74 2,891,382 ### ### ### 6.7
2022-Jun-24 Fri ### ### 88.79 ### 54.2 54.2 0.0
2022-Jun-23 Thu ### 90.54 89.48 89.75 75.7 75.7 ###
2022-Jun-22 Wed 90.79 ### ### 89.57 ### ### 6.4
2022-Jun-21 Tue ### ### ### ### 2,458,551 0 ### ### 0.0
2022-Jun-20 Mon 87.8 ### 87.42 87.55 53.6 53.6 ###
2022-Jun-17 Fri 88.25 88.45 ### 87.26 ### ### 6.2
2022-Jun-16 Thu 92.29 92.87 ### 90.47 26.2 26.2 6.5
2022-Jun-15 Wed 90.5 ### ### ### 78.9 78.9 0.0
2022-Jun-14 Tue 89.7 91.2 88.44 91.2 ### ### 6.5
2022-Jun-10 Fri ### ### 93.7 93.78 4,520,476 ### 48.6 48.6 6.7
2022-Jun-09 Thu ### ### 92.7 ### ### ### 0.0
2022-Jun-08 Wed 102.4 ### 97.47 97.47 4,931,040 ### ### ### 7.0
2022-Jun-07 Tue ### ### 101.83 ### 37.8 37.8 0.0
2022-Jun-06 Mon ### ### 104.44 ### 46.9 46.9 0.0
2022-Jun-03 Fri 106.21 106.4 ### 105.2 33.6 33.6 7.5
2022-Jun-02 Thu ### 105.76 104.76 105.44 44.2 44.2 ###
2022-Jun-01 Wed ### 106.71 ### 106.71 2,044,084 ### 87.8 87.8 7.6
2022-May-31 Tue 106.29 106.54 ### ### 26.0 26.0 0.0
2022-May-30 Mon ### ### ### 106.56 31.7 31.7 ###
2022-May-27 Fri 106.81 ### ### ### ### ### 0.0
2022-May-26 Thu 106.46 107.25 ### 105.43 35.8 35.8 ###
2022-May-25 Wed 105.7 107.25 105.52 ### ### ### 0.0
2022-May-24 Tue ### ### ### ### 83.2 83.2 0.0
2022-May-23 Mon 105.26 105.4 103.83 104.5 1,476,420 154,455,678 ### ### 7.5
2022-May-20 Fri ### ### ### ### 2,869,553 0 ### ### 0.0
2022-May-19 Thu 103.51 ### 103.25 103.8 3,044,524 157,173,551 ### ### 7.4
2022-May-18 Wed 105.4 105.53 ### 104.8 ### ### 7.5
2022-May-17 Tue ### ### ### ### 2,147,425 0 73.3 73.3 0.0
2022-May-16 Mon ### 103.73 102.4 ### 75.1 75.1 0.0
2022-May-13 Fri 102.42 102.56 ### 102.28 2,897,483 148,582,928 26.0 26.0 7.3
2022-May-12 Thu ### ### 100.26 ### 2,911,126 145,934,746 90.2 90.2 0.0
2022-May-11 Wed ### 102.44 ### 101.51 ### ### ###
2022-May-10 Tue 102.28 102.79 101.81 ### 88.0 88.0 0.0
2022-May-09 Mon 102.28 102.79 101.81 ### 88.0 88.0 0.0
2022-May-06 Fri ### ### 101.56 102.4 2,436,089 ### 46.9 46.9 7.3
2022-May-05 Thu ### ### 102.4 103.71 1,778,171 91,042,355 ### ### 7.4
2022-May-04 Wed 103.2 103.48 101.77 ### 60.3 60.3 0.0
2022-May-03 Tue 102.25 ### 101.57 102.26 74.5 74.5 7.3
2022-May-02 Mon ### ### 102.27 ### 53.0 53.0 0.0
2022-Apr-29 Fri 103.8 ### ### 103.88 2,251,074 0 ### ### 7.4
2022-Apr-28 Thu ### ### ### 103.23 35.4 35.4 ###
2022-Apr-27 Wed ### 103.87 102.56 ### 1,758,440 181,497,384 ### ### 0.0
2022-Apr-26 Tue ### 105.255 102.55 104.75 2,387,922 ### 88.9 88.9 7.5
2022-Apr-22 Fri ### ### ### ### ### ### 0.0
2022-Apr-21 Thu ### ### 107.41 ### ### ### 0.0
2022-Apr-20 Wed 107.51 ### 106.86 107.24 46.1 46.1 ###
2022-Apr-19 Tue 106.81 ### 106.42 ### 1,758,577 93,573,882 ### ### 0.0
2022-Apr-14 Thu ### ### 105.83 106.5 1,393,778 ### 69.6 69.6 7.6
2022-Apr-13 Wed 106.55 ### ### 106.55 ### ### ###
2022-Apr-12 Tue 106.79 ### ### 106.71 1,334,658 0 52.4 52.4 7.6
2022-Apr-11 Mon 105.8 ### 105.75 106.88 81.1 81.1 7.6
2022-Apr-08 Fri ### 105.7 ### ### 1,740,982 ### 38.8 38.8 0.0
2022-Apr-07 Thu ### 105.56 ### 105.24 1,347,251 ### 76.0 76.0 7.5
2022-Apr-06 Wed ### 105.79 103.76 105.71 1,879,653 196,940,643 82.9 82.9 ###
2022-Apr-05 Tue ### 104.85 103.84 ### 1,304,088 ### ### ### 0.0
2022-Apr-04 Mon 104.79 105.24 103.72 103.72 1,542,723 ### ### ### 7.4
2022-Apr-01 Fri 105.77 ### 104.52 104.53 ### ### ###
2022-Mar-31 Thu 107.2 ### 105.77 105.77 26.6 26.6 7.6
2022-Mar-30 Wed ### 107.54 106.49 ### 67.8 67.8 0.0
2022-Mar-29 Tue 106.45 ### 106.27 ### ### ### 0.0
2022-Mar-28 Mon ### ### ### ### 1,280,146 0 44.5 44.5 0.0
2022-Mar-25 Fri 107.29 107.77 ### ### 2,925,283 157,628,874 28.3 28.3 0.0
2022-Mar-24 Thu ### ### 106.25 ### 1,676,029 89,039,040 74.2 74.2 0.0
2022-Mar-23 Wed ### 107.46 106.43 107.45 1,705,322 ### 69.5 69.5 7.7
2022-Mar-22 Tue ### ### ### ### ### ### 0.0
2022-Mar-21 Mon 106.29 ### 105.7 105.7 2,217,058 ### 41.7 41.7 7.6
2022-Mar-18 Fri 105.74 106.29 ### 106.29 6,310,578 ### ### ### 7.6
2022-Mar-17 Thu ### ### 105.28 ### ### ### 0.0
2022-Mar-16 Wed ### 104.79 103.73 104.76 2,869,840 ### 68.3 68.3 7.5
2022-Mar-15 Tue 102.55 103.8 ### 103.78 ### ### 7.4
2022-Mar-14 Mon ### ### ### ### 3,220,955 0 ### ### 0.0
2022-Mar-11 Fri 98.71 ### ### ### 3,634,352 0 ### ### 0.0
2022-Mar-10 Thu 98.25 ### ### 99.74 73.1 73.1 7.1
2022-Mar-09 Wed 95.25 97.79 94.88 97.41 2,627,749 ### 73.9 73.9 7.0
2022-Mar-08 Tue ### 96.24 94.41 95.59 3,711,886 ### ### ### 6.8
2022-Mar-07 Mon 94.25 94.85 ### ### ### ### 0.0
2022-Mar-04 Fri 94.8 ### 93.46 ### 51.5 51.5 0.0
2022-Mar-03 Thu 95.26 95.45 ### 94.51 ### ### ###
2022-Mar-02 Wed 92.59 95.2 92.59 94.7 3,049,670 ### 79.0 79.0 6.8
2022-Mar-01 Tue ### ### 93.89 94.82 ### ### 6.8
2022-Feb-28 Mon 94.28 ### 92.54 93.46 40.9 40.9 6.7
2022-Feb-25 Fri ### ### 93.53 93.88 4,902,678 ### 20.3 20.3 6.7
2022-Feb-24 Thu ### 96.22 94.44 94.71 3,504,427 334,077,025 57.9 57.9 ###
2022-Feb-23 Wed ### ### 95.81 ### 57.1 57.1 0.0
2022-Feb-22 Tue ### 96.83 ### ### ### ### 0.0
2022-Feb-21 Mon ### ### 96.24 ### 1,968,627 ### ### ### 0.0
2022-Feb-18 Fri ### 98.58 97.41 97.75 2,361,575 231,422,542 ### ### 7.0
2022-Feb-17 Thu 98.59 ### ### 98.81 2,591,681 0 73.7 73.7 7.1
2022-Feb-16 Wed 98.41 98.82 97.54 98.57 3,647,780 358,139,040 65.5 65.5 ###
2022-Feb-15 Tue ### ### ### 99.49 78.1 78.1 ###
2022-Feb-14 Mon ### 100.51 98.2 ### 2,578,374 256,174,348 ### ### 0.0
2022-Feb-11 Fri 99.42 ### ### 98.55 3,457,229 0 ### ### ###
2022-Feb-10 Thu ### 100.78 ### 100.78 4,167,883 210,019,624 74.2 74.2 7.2
2022-Feb-09 Wed ### 99.89 ### 99.56 ### ### ###
2022-Feb-08 Tue ### ### ### ### 73.5 73.5 0.0
2022-Feb-07 Mon 93.4 94.21 92.44 ### 69.3 69.3 0.0
2022-Feb-04 Fri ### ### 92.82 ### 3,237,852 ### 69.4 69.4 0.0
2022-Feb-03 Thu 93.5 94.89 ### 93.44 3,331,673 158,071,225 ### ### 6.7
2022-Feb-02 Wed 94.5 ### 94.22 94.74 2,078,320 97,909,655 ### ### 6.8
2022-Feb-01 Tue ### ### 93.22 ### 30.7 30.7 0.0
2022-Jan-31 Mon ### 95.23 93.74 93.74 3,146,452 ### ### ### 6.7
2022-Jan-28 Fri 94.76 ### ### ### ### ### 0.0
2022-Jan-27 Thu ### 97.82 ### 93.78 5,359,270 ### 42.9 42.9 6.7
2022-Jan-25 Tue 96.71 ### 93.87 95.45 5,802,823 ### ### ### 6.8
2022-Jan-24 Mon ### ### 96.7 97.44 1,889,354 ### 78.2 78.2 ###
2022-Jan-21 Fri 97.81 ### ### ### ### ### 0.0
2022-Jan-20 Thu ### ### ### ### ### ### 0.0
2022-Jan-19 Wed ### ### 98.83 ### 32.2 32.2 0.0
2022-Jan-18 Tue ### 101.23 ### 100.79 ### ### ###
2022-Jan-17 Mon 101.85 101.85 100.81 ### 1,467,142 ### 34.0 34.0 0.0
2022-Jan-14 Fri 101.76 ### 100.5 100.85 ### ### ###
2022-Jan-13 Thu ### 102.44 ### ### ### ### 0.0
2022-Jan-12 Wed ### 102.48 100.82 101.58 1,557,284 ### 31.3 31.3 7.3
2022-Jan-11 Tue 102.52 102.89 ### 101.76 34.0 34.0 7.3
2022-Jan-10 Mon 102.87 ### ### ### ### ### 0.0
2022-Jan-07 Fri ### 102.87 101.89 ### ### ### 0.0
2022-Jan-06 Thu 102.8 ### 99.78 ### 2,603,548 ### ### ### 0.0
2022-Jan-05 Wed 103.28 103.48 ### 103.2 42.9 42.9 ###
2022-Jan-04 Tue ### 102.82 ### 102.51 60.6 60.6 7.3
2021-Dec-31 Fri 102.27 ### ### ### ### ### 0.0
2021-Dec-30 Thu ### 102.58 101.71 102.27 1,015,385 ### ### ### ###
2021-Dec-29 Wed 101.42 ### ### ### 58.9 58.9 0.0
2021-Dec-24 Fri 100.58 ### 100.58 ### 62.6 62.6 0.0
2021-Dec-23 Thu ### 100.59 99.76 ### ### ### 0.0
2021-Dec-22 Wed 99.8 ### 99.21 99.78 1,653,355 82,014,674 36.0 36.0 7.1
2021-Dec-21 Tue 99.54 ### ### 99.59 1,828,187 0 62.2 62.2 ###
2021-Dec-20 Mon ### 99.2 ### 99.2 1,714,077 ### ### ### 7.1
2021-Dec-17 Fri ### 99.48 ### ### 83.7 83.7 0.0
2021-Dec-16 Thu ### ### 96.29 96.79 69.4 69.4 ###
2021-Dec-15 Wed ### ### 96.51 ### 1,829,146 88,265,440 46.2 46.2 0.0
2021-Dec-14 Tue ### ### 96.85 97.54 1,888,180 ### ### ### 7.0
2021-Dec-13 Mon ### 99.28 97.74 ### ### ### 0.0
2021-Dec-10 Fri 97.8 98.56 97.56 ### 67.1 67.1 0.0
2021-Dec-09 Thu ### 98.57 97.53 ### 1,745,841 ### ### ### 0.0
2021-Dec-08 Wed 98.26 ### ### ### 2,474,246 0 ### ### 0.0
2021-Dec-07 Tue ### 98.23 96.76 ### 35.5 35.5 0.0
2021-Dec-06 Mon ### ### ### 97.24 86.6 86.6 6.9
2021-Dec-03 Fri 96.51 ### ### ### ### ### 0.0
2021-Dec-02 Thu ### ### ### ### 2,980,988 0 92.0 92.0 0.0
2021-Dec-01 Wed ### ### ### 93.88 2,498,623 0 ### ### 6.7
2021-Nov-30 Tue 94.56 ### ### ### ### ### 0.0
2021-Nov-29 Mon ### 94.58 92.7 93.78 ### ### 6.7
2021-Nov-26 Fri 95.8 ### 94.22 94.81 3,048,649 143,621,854 56.0 56.0 6.8
2021-Nov-25 Thu 96.87 ### ### 95.77 32.0 32.0 ###
2021-Nov-24 Wed 97.2 ### 96.51 ### ### ### 0.0
2021-Nov-23 Tue ### ### ### 96.82 2,387,557 0 75.4 75.4 6.9
2021-Nov-22 Mon 97.82 ### ### 95.8 2,513,854 0 ### ### 6.8
2021-Nov-19 Fri 97.73 98.71 97.5 97.81 3,532,584 346,564,153 70.1 70.1 ###
2021-Nov-18 Thu ### ### 97.46 97.46 5,120,941 249,543,454 ### ### ###
2021-Nov-17 Wed ### ### ### ### ### ### 0.0
2021-Nov-16 Tue 107.5 ### ### ### 2,426,125 0 ### ### 0.0
2021-Nov-15 Mon ### ### 107.4 ### 1,515,787 ### 40.0 40.0 0.0
2021-Nov-12 Fri ### 108.4 106.7 ### 1,646,144 177,042,787 ### ### 0.0
2021-Nov-11 Thu ### ### 106.43 ### 24.5 24.5 0.0
2021-Nov-10 Wed ### ### ### ### 48.9 48.9 0.0
2021-Nov-09 Tue 109.85 109.85 108.73 108.81 ### ### 7.8
2021-Nov-08 Mon ### ### 109.27 ### 1,515,121 ### ### ### 0.0
2021-Nov-05 Fri 108.5 ### 108.49 109.71 2,419,455 ### 78.1 78.1 ###
2021-Nov-04 Thu 107.25 108.5 107.2 108.5 1,890,020 203,838,657 ### ### 7.8
2021-Nov-03 Wed 106.52 107.26 ### ### 74.9 74.9 0.0
2021-Nov-02 Tue ### 106.55 ### 105.76 44.8 44.8 7.6
2021-Nov-01 Mon ### 106.4 104.75 106.29 76.7 76.7 7.6
2021-Oct-29 Fri ### 107.2 ### ### 3,062,589 164,154,770 ### ### 0.0
2021-Oct-28 Thu ### 106.86 105.57 106.86 ### ### 7.6
2021-Oct-27 Wed ### ### 104.88 ### ### ### 0.0
2021-Oct-26 Tue 105.55 ### ### ### 40.8 40.8 0.0
2021-Oct-25 Mon ### ### ### 105.46 71.8 71.8 7.5
2021-Oct-22 Fri 104.51 ### ### 104.88 ### ### ###
2021-Oct-21 Thu ### 105.28 104.56 ### 2,995,383 314,275,584 46.5 46.5 0.0
2021-Oct-20 Wed ### ### ### ### 74.8 74.8 0.0
2021-Oct-19 Tue ### 104.45 ### 103.89 38.1 38.1 ###
2021-Oct-18 Mon 102.55 ### 102.55 ### 2,338,844 119,924,226 ### ### 0.0
2021-Oct-15 Fri 102.27 102.45 101.52 102.28 ### ### 7.3
2021-Oct-14 Thu 103.41 103.44 ### ### 2,380,452 123,116,977 ### ### 0.0
2021-Oct-13 Wed ### 104.89 ### 103.22 23.7 23.7 7.4
2021-Oct-12 Tue ### 105.2 ### 104.89 3,707,945 ### ### ### 7.5
2021-Oct-11 Mon ### ### 103.5 ### 72.0 72.0 0.0
2021-Oct-08 Fri 103.7 104.45 ### 104.45 ### ### ###
2021-Oct-07 Thu 103.87 ### 102.7 103.41 4,053,547 ### 30.8 30.8 ###
2021-Oct-06 Wed ### ### ### 103.42 ### ### 7.4
2021-Oct-05 Tue 104.79 106.27 104.21 105.5 5,579,478 ### 79.7 79.7 7.5
2021-Oct-04 Mon 102.76 ### 102.47 ### 10,273,487 ### ### ### 0.0
2021-Oct-01 Fri ### ### ### ### ### ### 0.0
2021-Sep-30 Thu ### 104.46 ### ### 5,587,878 ### ### ### 0.0
2021-Sep-29 Wed 103.49 103.88 101.85 ### ### ### 0.0
2021-Sep-28 Tue ### ### 103.88 ### 3,966,023 ### ### ### 0.0
2021-Sep-27 Mon 102.29 ### ### 104.59 4,102,986 0 85.0 85.0 ###
2021-Sep-24 Fri 101.5 101.76 100.8 101.7 1,852,521 187,623,326 ### ### 7.3
2021-Sep-23 Thu 100.42 101.23 ### 100.8 ### ### 7.2
2021-Sep-22 Wed 99.73 100.48 99.51 ### ### ### 0.0
2021-Sep-21 Tue ### 100.48 99.59 ### 1,824,143 182,478,145 58.4 58.4 0.0
2021-Sep-20 Mon 101.79 102.23 100.78 100.81 1,849,653 187,749,027 ### ### ###
2021-Sep-17 Fri ### 103.21 ### 102.88 74.1 74.1 7.3
2021-Sep-16 Thu ### 102.85 ### 102.85 ### ### ###
2021-Sep-15 Wed ### 101.79 ### 101.41 1,705,120 86,782,082 68.1 68.1 ###
2021-Sep-14 Tue ### ### ### 101.58 68.4 68.4 7.3


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 Next >>
     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 2024-05-18 22:11:18 thru 2024-05-18 22:11:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000