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

Currently Thu 25-May-29 03:34:20 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...

     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 .. Wednesday 28th May 2025
Latest price with VOLUME for CBA .. Wednesday 28th May 2025

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 ### 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


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 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 Next >>


End of day Prices (full format),

150 Days for (CBA) COMMONWEALTH BANK OF AUSTRALIA
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-28 Wed ### ### 173.79 173.79 26.9 26.9 ###
2025-May-27 Tue 174.4 175.5 ### ### 1,236,086 108,466,546 75.1 75.1 0.0
2025-May-26 Mon 173.5 ### ### 173.88 765,883 0 ### ### 12.4
2025-May-23 Fri 172.72 174.75 172.29 173.84 1,672,870 ### 71.2 71.2 12.4
2025-May-22 Thu 173.48 ### ### 172.72 ### ### 12.3
2025-May-21 Wed ### 176.46 172.77 ### 2,582,355 ### ### ### 0.0
2025-May-20 Tue 173 173.54 ### 172.43 33.8 33.8 ###
2025-May-19 Mon ### ### 169.49 ### 1,535,720 ### 82.6 82.6 0.0
2025-May-16 Fri 172.71 ### 168.78 ### 3,762,751 317,538,556 ### ### 0.0
2025-May-15 Thu ### 169.74 ### 169.74 2,752,729 ### 78.7 78.7 12.1
2025-May-14 Wed 167.27 167.81 ### 167.5 1,954,555 ### 69.4 69.4 12.0
2025-May-13 Tue 167.59 ### 165.25 ### 1,415,682 116,970,725 ### ### 0.0
2025-May-12 Mon ### 168.81 ### ### ### ### 0.0
2025-May-09 Fri 165.59 ### ### ### 1,823,621 0 73.3 73.3 0.0
2025-May-08 Thu ### ### ### 165.51 63.1 63.1 11.8
2025-May-07 Wed ### ### ### ### 3,183,649 0 ### ### 0.0
2025-May-06 Tue ### ### ### 166.74 ### ### ###
2025-May-05 Mon 169.28 169.49 165.47 ### 1,826,786 ### ### ### 0.0
2025-May-02 Fri ### 169.75 167.52 ### ### ### 0.0
2025-May-01 Thu 166.57 168.28 ### 167.25 1,809,325 ### 70.1 70.1 ###
2025-Apr-30 Wed ### ### 163.25 ### 3,925,047 ### ### ### 0.0
2025-Apr-29 Tue 162.75 ### 162.47 ### 1,617,274 131,379,253 60.8 60.8 0.0
2025-Apr-28 Mon 166.52 166.54 162.5 162.85 2,730,886 ### 23.9 23.9 11.6
2025-Apr-24 Thu ### ### 163.4 164.72 ### ### 11.8
2025-Apr-23 Wed 168.42 168.7 163.77 163.77 ### ### 11.7
2025-Apr-22 Tue 159.8 ### ### ### ### ### 0.0
2025-Apr-17 Thu 159.72 161.25 ### 161.25 1,964,171 158,361,286 ### ### 11.5
2025-Apr-16 Wed ### ### 157.79 ### 73.7 73.7 0.0
2025-Apr-15 Tue 157.89 160.47 ### ### ### ### 0.0
2025-Apr-14 Mon ### ### ### 157.29 74.5 74.5 ###
2025-Apr-11 Fri 150.75 155.5 149.28 ### 76.9 76.9 0.0
2025-Apr-10 Thu ### 157.44 153.45 154.53 2,785,178 ### ### ### 11.0
2025-Apr-09 Wed ### 150.22 ### ### 2,796,441 210,040,683 88.9 88.9 0.0
2025-Apr-08 Tue 146.52 148.46 144.23 148.46 3,194,841 ### ### ### 10.6
2025-Apr-07 Mon ### 146.81 140.21 144.41 3,875,755 ### 71.7 71.7 ###
2025-Apr-04 Fri ### 156.2 153.26 154 3,504,025 542,177,788 ### ### ###
2025-Apr-03 Thu 151.82 ### 151.51 ### 2,343,479 177,530,251 ### ### 0.0
2025-Apr-02 Wed 154.54 154.84 153.22 154.82 2,165,184 ### ### ### 11.1
2025-Apr-01 Tue ### 153.23 150.41 153.23 84.6 84.6 10.9
2025-Mar-31 Mon 149.5 ### ### ### 2,709,628 0 81.6 81.6 0.0
2025-Mar-28 Fri ### 150.43 ### 150.43 68.4 68.4 10.7
2025-Mar-27 Thu 149.23 ### ### ### 1,722,640 0 ### ### 0.0
2025-Mar-26 Wed ### ### ### 150.23 2,043,159 0 ### ### ###
2025-Mar-25 Tue 148.45 149.77 ### ### ### ### 0.0
2025-Mar-24 Mon 146.75 147.85 146.29 ### ### ### 0.0
2025-Mar-21 Fri 145.7 ### 145.2 ### 6,482,426 470,624,127 34.5 34.5 0.0
2025-Mar-20 Thu ### 146 ### ### 3,402,826 ### ### ### 0.0
2025-Mar-19 Wed 142.89 144.47 142.54 142.77 ### ### 10.2
2025-Mar-18 Tue ### 146.5 143.54 144.2 1,552,183 225,097,578 ### ### ###
2025-Mar-17 Mon 143.89 ### 143.285 ### ### ### 0.0
2025-Mar-14 Fri 142.57 ### 141.41 ### 2,741,381 193,829,343 ### ### 0.0
2025-Mar-13 Thu ### 145.57 ### 144 2,669,521 194,301,085 31.3 31.3 10.3
2025-Mar-12 Wed 145.75 145.84 ### 144.8 ### ### 10.3
2025-Mar-11 Tue ### ### 144.4 ### 2,523,185 182,173,957 ### ### 0.0
2025-Mar-10 Mon 149.2 149.58 147.41 ### ### ### 0.0
2025-Mar-07 Fri 150.88 ### 147.22 148.5 27.5 27.5 10.6
2025-Mar-06 Thu 156.44 156.88 153.59 153.59 2,374,229 ### ### ### ###
2025-Mar-05 Wed ### ### 154.4 ### ### ### 0.0
2025-Mar-04 Tue ### 157.76 155.685 157.76 1,467,357 229,967,857 ### ### 11.3
2025-Mar-03 Mon 158.4 158.4 155.29 ### 1,846,285 289,580,570 ### ### 0.0
2025-Feb-28 Fri ### ### ### 156.74 78.1 78.1 11.2
2025-Feb-27 Thu ### 156.29 154.8 156.29 1,580,374 245,819,273 ### ### ###
2025-Feb-26 Wed 154.5 ### 153.45 156.26 80.3 80.3 ###
2025-Feb-25 Tue ### 156.455 ### 154.27 1,762,476 ### ### ### ###
2025-Feb-24 Mon ### 156.23 ### 156.23 2,875,480 224,618,120 ### ### ###
2025-Feb-21 Fri 156 ### 151.42 151.73 3,845,525 ### 16.3 16.3 10.8
2025-Feb-20 Thu ### ### 155.73 155.73 ### ### ###
2025-Feb-19 Wed 158.75 160.73 156.59 ### 3,262,757 517,669,025 73.4 73.4 0.0
2025-Feb-18 Tue ### 165.45 162.2 ### 2,577,577 422,271,552 26.3 26.3 0.0
2025-Feb-17 Mon ### ### ### ### ### ### 0.0
2025-Feb-14 Fri ### ### ### 165.44 2,390,053 0 ### ### 11.8
2025-Feb-13 Thu 165.77 ### ### 166.72 ### ### 11.9
2025-Feb-12 Wed 161.24 ### 159.81 ### ### ### 0.0
2025-Feb-11 Tue ### ### ### ### 1,530,120 0 ### ### 0.0
2025-Feb-10 Mon ### 162.84 ### 162.83 1,431,527 116,554,928 ### ### ###
2025-Feb-07 Fri ### 162.975 ### ### 1,676,158 136,585,925 72.3 72.3 0.0
2025-Feb-06 Thu ### ### 159.82 ### 2,051,681 163,949,828 ### ### 0.0
2025-Feb-05 Wed ### ### ### 158.57 1,594,857 0 ### ### ###
2025-Feb-04 Tue ### ### 157.7 157.7 1,174,484 ### ### ### 11.3
2025-Feb-03 Mon 156.5 159.29 ### ### 84.3 84.3 0.0
2025-Jan-31 Fri ### 161.425 159.84 160.56 2,896,059 ### 33.0 33.0 11.5
2025-Jan-30 Thu ### ### 158.82 ### 1,206,445 ### ### ### 0.0
2025-Jan-29 Wed ### 160.78 ### ### ### ### 0.0
2025-Jan-28 Tue ### ### ### 159.28 1,619,685 0 40.8 40.8 11.4
2025-Jan-24 Fri 158.7 159.46 158.5 ### 33.2 33.2 0.0
2025-Jan-23 Thu ### 158 156.4 157.85 ### ### 11.3
2025-Jan-22 Wed 157.25 158.45 156.7 157.75 70.4 70.4 11.3
2025-Jan-21 Tue 155 ### 154.73 156.2 1,191,280 92,163,377 73.6 73.6 11.2
2025-Jan-20 Mon ### 155.48 ### ### 73.4 73.4 0.0
2025-Jan-17 Fri ### ### ### ### 23.9 23.9 0.0
2025-Jan-16 Thu ### 155.8 153.88 155.75 2,662,759 ### ### ### 11.1
2025-Jan-15 Wed ### ### 151.27 151.27 1,189,652 89,979,329 18.5 18.5 ###
2025-Jan-14 Tue ### 154.5 151 ### 1,203,687 183,863,189 21.4 21.4 0.0
2025-Jan-13 Mon ### 154.42 151.24 152.76 ### ### ###
2025-Jan-10 Fri 159.5 159.8 155.57 ### 16.4 16.4 0.0
2025-Jan-09 Thu ### 159.29 ### 158.79 ### ### 11.3
2025-Jan-08 Wed 156.5 161.7 155.84 159.75 2,260,821 358,950,550 83.5 83.5 ###
2025-Jan-07 Tue 156.5 ### ### ### ### ### 0.0
2025-Jan-06 Mon 156 156.755 155.24 ### 1,032,059 160,998,623 74.5 74.5 0.0
2025-Jan-03 Fri 154.53 155.655 ### ### 888,021 69,112,454 64.6 64.6 0.0
2025-Jan-02 Thu 153.25 ### 152.5 153.57 878,386 ### 63.0 63.0 ###
2024-Dec-31 Tue ### 154.43 153.25 153.25 ### ### ###
2024-Dec-30 Mon 155.42 155.73 ### ### 817,557 63,659,075 ### ### 0.0
2024-Dec-27 Fri ### 156.21 154.72 156.21 1,175,643 ### 63.8 63.8 11.2
2024-Dec-24 Tue ### 155.47 153.87 ### 679,055 ### 72.0 72.0 0.0
2024-Dec-23 Mon ### ### 151.51 ### 76.8 76.8 0.0
2024-Dec-20 Fri 155.57 155.73 150.26 150.26 7,340,421 ### 10.7 10.7 10.7
2024-Dec-19 Thu 157 157.445 155.5 ### 3,458,022 541,085,347 ### ### 0.0
2024-Dec-18 Wed ### ### ### 159.73 1,827,986 0 ### ### ###
2024-Dec-17 Tue ### ### 158 ### 2,381,043 ### ### ### 0.0
2024-Dec-16 Mon ### ### ### ### 1,709,323 0 80.1 80.1 0.0
2024-Dec-13 Fri 157 158.28 ### 158.21 77.0 77.0 ###
2024-Dec-12 Thu ### 158.53 ### 157.52 1,065,886 84,487,453 ### ### ###
2024-Dec-11 Wed ### ### 156.41 157.52 1,478,648 ### 36.8 36.8 ###
2024-Dec-10 Tue ### ### 155.45 ### 38.2 38.2 0.0
2024-Dec-09 Mon 157 ### ### ### 1,679,852 0 ### ### 0.0
2024-Dec-06 Fri ### ### ### ### 1,645,382 0 27.0 27.0 0.0
2024-Dec-05 Thu 158.25 158.4 ### ### ### ### 0.0
2024-Dec-04 Wed 156.78 ### ### ### ### ### 0.0
2024-Dec-03 Tue 158.51 ### 157.78 157.78 30.3 30.3 11.3
2024-Dec-02 Mon 159.5 159.5 157.58 ### 1,160,349 ### ### ### 0.0
2024-Nov-29 Fri 157 158.58 156.51 158.58 ### ### 11.3
2024-Nov-28 Thu 158.53 159.45 ### 158.58 1,379,244 109,960,227 66.4 66.4 11.3
2024-Nov-27 Wed 156 157.8 ### 157.57 1,932,684 ### ### ### 11.3
2024-Nov-26 Tue ### ### ### 154.46 2,006,021 0 ### ### 11.0
2024-Nov-25 Mon ### 160.27 ### ### ### ### 0.0
2024-Nov-22 Fri ### ### ### ### ### ### 0.0
2024-Nov-21 Thu ### ### 154.88 156.24 ### ### ###
2024-Nov-20 Wed ### 156.89 ### ### 1,749,644 137,250,823 ### ### 0.0
2024-Nov-19 Tue 153 157.28 152.42 ### 80.1 80.1 0.0
2024-Nov-18 Mon ### 153.89 ### ### 2,012,422 ### 32.3 32.3 0.0
2024-Nov-15 Fri 154 ### 152.53 ### ### ### 0.0
2024-Nov-14 Thu 150.89 152.84 150.43 152.84 1,822,727 ### ### ### 10.9
2024-Nov-13 Wed ### ### ### ### ### ### 0.0
2024-Nov-12 Tue ### 150.85 148.75 150.25 ### ### 10.7
2024-Nov-11 Mon ### 150.345 148.86 149.79 ### ### ###
2024-Nov-08 Fri 148.41 149.73 147.41 ### 1,953,987 290,303,848 72.6 72.6 0.0
2024-Nov-07 Thu ### 147.26 ### 147.26 1,775,473 130,728,076 81.8 81.8 10.5
2024-Nov-06 Wed 144.5 ### ### 145.46 1,384,689 0 ### ### ###
2024-Nov-05 Tue ### 144.4 142.8 143.85 1,165,546 ### ### ### 10.3
2024-Nov-04 Mon 142.89 144.44 ### ### 82.5 82.5 0.0
2024-Nov-01 Fri ### 142.22 140.4 ### ### ### 0.0
2024-Oct-31 Thu 142.23 ### ### 142.75 2,175,927 0 71.9 71.9 ###
2024-Oct-30 Wed 144 144 141.8 ### 1,231,647 176,002,356 35.4 35.4 0.0
2024-Oct-29 Tue 143.4 144.48 ### ### 1,941,541 140,256,921 ### ### 0.0
2024-Oct-28 Mon 144 ### 142.23 142.86 33.6 33.6 10.2
2024-Oct-25 Fri 143.77 ### 142.83 ### 71.2 71.2 0.0
2024-Oct-24 Thu 141.76 144 ### 143.43 79.8 79.8 10.2
2024-Oct-23 Wed ### ### 140.57 141.78 77.6 77.6 10.1
2024-Oct-22 Tue ### ### ### 141.23 ### ### 10.1


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 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 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 2025-05-29 15:34:20 thru 2025-05-29 15:34:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000