CBAUF
CMNWLTH BK AUSTRALIA
stockOTC
EODSep 28, 2026
106.54USD-4.087%(-4.54)136
CBAUF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-28 | 106.54 | 106.54 | 106.54 | 106.54 | -4.087% | 136 | 0.000% |
| 2026-09-09 | 111.08 | 111.08 | 111.08 | 111.08 | -11.561% | 345 | -4.087% |
| 2026-08-04 | 124.50 | 125.60 | 124.50 | 125.60 | +2.723% | 697 | -15.175% |
| 2026-07-29 | 122.27 | 122.27 | 122.27 | 122.27 | +4.504% | 431 | -12.865% |
| 2026-07-20 | 117.00 | 117.00 | 117.00 | 117.00 | -5.706% | 148 | -8.940% |
| 2026-05-07 | 124.08 | 124.08 | 124.08 | 124.08 | +3.547% | 684 | -14.136% |
| 2026-03-03 | 119.83 | 119.83 | 119.83 | 119.83 | +19.555% | 101 | -11.091% |
| 2026-01-29 | 104.50 | 104.50 | 100.23 | 100.23 | +2.663% | 1,938 | +6.296% |
| 2026-01-22 | 97.63 | 97.63 | 97.63 | 97.63 | -10.201% | 612 | +9.126% |
| 2025-12-23 | 108.72 | 108.72 | 108.72 | 108.72 | +8.905% | 101 | -2.005% |
| 2025-11-18 | 99.83 | 99.83 | 99.83 | 99.83 | -12.129% | 922 | +6.721% |
| 2025-11-06 | 113.61 | 113.61 | 113.61 | 113.61 | +3.385% | 1,143 | -6.223% |
| 2025-10-30 | 116.98 | 116.98 | 109.89 | 109.89 | -2.102% | 1,000 | -3.049% |
| 2025-10-20 | 112.00 | 112.25 | 112.00 | 112.25 | +4.520% | 457 | -5.087% |
| 2025-09-23 | 107.51 | 107.51 | 107.40 | 107.40 | -4.791% | 405 | -0.797% |
| 2025-09-12 | 112.00 | 112.80 | 112.00 | 112.80 | +0.714% | 334 | -5.550% |
| 2025-09-11 | 107.14 | 112.00 | 107.14 | 112.00 | +3.178% | 231 | -4.875% |
| 2025-09-10 | 108.55 | 108.55 | 108.55 | 108.55 | -1.533% | 295 | -1.852% |
| 2025-08-06 | 110.99 | 110.99 | 110.24 | 110.24 | -4.139% | 455 | -3.356% |
| 2025-08-05 | 115.00 | 115.00 | 115.00 | 115.00 | +1.518% | 400 | -7.357% |
| 2025-08-01 | 113.28 | 113.28 | 113.28 | 113.28 | 0.000% | 130 | -5.950% |
| 2025-07-25 | 113.28 | 113.28 | 113.28 | 113.28 | -3.138% | 258 | -5.950% |
| 2025-07-09 | 116.95 | 116.95 | 116.95 | 116.95 | +3.734% | 1,474 | -8.901% |
| 2025-07-08 | 112.74 | 112.74 | 112.74 | 112.74 | -7.210% | 604 | -5.499% |
| 2025-06-27 | 121.50 | 121.50 | 121.50 | 121.50 | -0.242% | 3,100 | -12.313% |
| 2025-06-25 | 117.70 | 121.80 | 117.70 | 121.80 | +0.263% | 216 | -12.525% |
| 2025-06-24 | 121.48 | 121.48 | 121.48 | 121.48 | +6.509% | 148 | -12.295% |
| 2025-06-18 | 114.05 | 114.05 | 114.05 | 114.05 | +1.669% | 250 | -6.586% |
| 2025-06-16 | 114.19 | 117.90 | 112.18 | 112.18 | -0.528% | 740 | -5.028% |
| 2025-06-13 | 112.78 | 112.78 | 112.78 | 112.78 | -1.333% | 100 | -5.530% |
| 2025-06-12 | 114.30 | 114.30 | 114.30 | 114.30 | -0.486% | 2,023 | -6.789% |
| 2025-06-11 | 114.82 | 114.87 | 114.82 | 114.86 | +3.944% | 1,426 | -7.242% |
| 2025-05-21 | 110.50 | 110.50 | 110.50 | 110.50 | +7.626% | 812 | -3.584% |
| 2025-05-06 | 102.67 | 102.67 | 102.67 | 102.67 | +3.885% | 107 | +3.769% |
| 2025-04-09 | 94.02 | 98.83 | 94.02 | 98.83 | +15.645% | 15,454 | +7.801% |
| 2025-04-08 | 87.67 | 87.67 | 85.46 | 85.46 | -2.886% | 742 | +24.667% |
| 2025-04-07 | 87.28 | 89.65 | 87.28 | 88.00 | -1.190% | 342 | +21.068% |
| 2025-03-18 | 89.81 | 89.81 | 89.06 | 89.06 | -3.052% | 235 | +19.627% |
| 2025-03-17 | 91.86 | 91.86 | 91.86 | 91.86 | -2.106% | 401 | +15.976% |
| 2025-03-07 | 93.84 | 93.84 | 93.84 | 93.84 | -3.675% | 864 | +13.534% |
| 2025-02-20 | 97.42 | 97.42 | 97.42 | 97.42 | -7.510% | 700 | +9.362% |
| 2025-02-19 | 104.98 | 105.33 | 104.98 | 105.33 | -0.190% | 700 | +1.149% |
| 2025-02-13 | 105.53 | 105.53 | 105.53 | 105.53 | +15.776% | 100 | +0.957% |
| 2025-01-13 | 91.15 | 91.15 | 91.15 | 91.15 | -3.104% | 105 | +16.884% |
| 2025-01-10 | 94.07 | 94.07 | 94.07 | 94.07 | -1.073% | 4,262 | +13.256% |
| 2025-01-03 | 95.09 | 95.09 | 95.09 | 95.09 | 0.000% | 200 | +12.041% |
| 2024-12-26 | 95.09 | 95.09 | 95.09 | 95.09 | -1.482% | 112 | +12.041% |
| 2024-12-19 | 97.00 | 97.00 | 96.52 | 96.52 | -1.510% | 201 | +10.381% |
| 2024-12-10 | 98.00 | 98.00 | 98.00 | 98.00 | -1.687% | 115 | +8.714% |
| 2024-12-09 | 99.68 | 99.68 | 99.68 | 99.68 | +1.976% | 300 | +6.880% |
| 2024-11-20 | 96.73 | 97.75 | 96.73 | 97.75 | -0.010% | 3,247 | +8.992% |
| 2024-11-12 | 97.76 | 97.76 | 97.76 | 97.76 | +9.229% | 126 | +8.981% |
| 2024-10-09 | 89.50 | 89.50 | 89.50 | 89.50 | -1.681% | 200 | +19.039% |
| 2024-10-08 | 91.03 | 91.03 | 91.03 | 91.03 | +0.519% | 174 | +17.038% |
| 2024-09-27 | 90.56 | 90.56 | 90.56 | 90.56 | -6.155% | 433 | +17.646% |
| 2024-09-13 | 93.50 | 96.50 | 93.50 | 96.50 | +3.209% | 14,374 | +10.404% |
| 2024-09-09 | 95.15 | 95.15 | 93.50 | 93.50 | +6.638% | 246 | +13.947% |
| 2024-07-12 | 87.68 | 87.68 | 87.68 | 87.68 | +7.254% | 960 | +21.510% |
| 2024-06-10 | 81.75 | 81.75 | 81.75 | 81.75 | -2.887% | 192 | +30.324% |
| 2024-06-05 | 84.18 | 84.18 | 84.18 | 84.18 | +14.142% | 117 | +26.562% |
| 2024-04-30 | 74.00 | 74.00 | 73.75 | 73.75 | +1.500% | 500 | +44.461% |
| 2024-04-22 | 71.35 | 72.66 | 71.35 | 72.66 | -4.395% | 508 | +46.628% |
| 2024-04-02 | 76.00 | 76.00 | 76.00 | 76.00 | -2.420% | 166 | +40.184% |
| 2024-03-21 | 77.89 | 77.89 | 77.89 | 77.89 | +1.611% | 403 | +36.791% |
| 2024-02-27 | 76.65 | 76.65 | 76.65 | 76.65 | +6.031% | 290 | +38.995% |
| 2024-02-14 | 72.29 | 72.29 | 72.29 | 72.29 | -6.275% | 304 | +47.379% |
| 2024-01-31 | 77.13 | 77.13 | 77.13 | 77.13 | +4.996% | 294 | +38.130% |
| 2024-01-25 | 73.46 | 73.46 | 73.46 | 73.46 | -1.594% | 612 | +45.031% |
| 2024-01-24 | 74.40 | 74.65 | 74.40 | 74.65 | -1.100% | 1,252 | +42.719% |
| 2024-01-08 | 75.48 | 75.48 | 75.48 | 75.48 | -0.356% | 1,000 | +41.150% |
| 2024-01-05 | 73.10 | 75.75 | 73.10 | 75.75 | +2.365% | 452 | +40.647% |
| 2023-12-20 | 74.00 | 74.00 | 74.00 | 74.00 | +1.370% | 117 | +43.973% |
| 2023-12-19 | 74.42 | 74.42 | 73.00 | 73.00 | +1.389% | 202 | +45.945% |
| 2023-12-15 | 72.00 | 72.00 | 72.00 | 72.00 | +3.108% | 360 | +47.972% |
| 2023-12-13 | 69.74 | 69.87 | 69.74 | 69.83 | -0.584% | 1,153 | +52.571% |
| 2023-12-11 | 70.24 | 70.24 | 70.24 | 70.24 | +3.706% | 103 | +51.680% |
| 2023-11-28 | 67.73 | 67.73 | 67.73 | 67.73 | +5.114% | 202 | +57.301% |
| 2023-11-08 | 64.44 | 64.44 | 64.44 | 64.44 | +5.631% | 166 | +65.345% |
| 2023-10-26 | 61.00 | 61.00 | 61.00 | 61.00 | -0.797% | 566 | +74.656% |
| 2023-10-23 | 61.49 | 61.49 | 61.49 | 61.49 | -3.284% | 100 | +73.264% |
| 2023-10-09 | 63.58 | 63.58 | 63.58 | 63.58 | -1.184% | 413 | +67.574% |
| 2023-10-06 | 62.49 | 64.34 | 62.49 | 64.34 | +2.845% | 10,248 | +65.589% |
| 2023-10-03 | 62.56 | 62.56 | 62.56 | 62.56 | -3.854% | 3,238 | +70.301% |
| 2023-09-14 | 65.07 | 65.07 | 65.07 | 65.07 | -0.340% | 376 | +63.736% |
| 2023-08-31 | 64.04 | 65.29 | 64.04 | 65.29 | +3.389% | 310 | +63.180% |
| 2023-08-23 | 63.15 | 63.15 | 63.15 | 63.15 | -5.351% | 1,386 | +68.709% |
| 2023-08-11 | 68.07 | 68.07 | 66.72 | 66.72 | +0.773% | 483 | +59.682% |
| 2023-08-08 | 66.21 | 66.21 | 66.21 | 66.21 | -1.182% | 160 | +60.917% |
| 2023-08-02 | 67.00 | 67.00 | 67.00 | 67.00 | -4.011% | 200 | +59.015% |
| 2023-07-14 | 70.80 | 70.80 | 69.80 | 69.80 | +5.160% | 1,102 | +52.636% |
| 2023-07-11 | 66.38 | 66.38 | 66.38 | 66.38 | -1.579% | 156 | +60.512% |
| 2023-06-20 | 68.61 | 68.61 | 67.44 | 67.44 | -1.259% | 1,104 | +57.977% |
| 2023-06-16 | 67.83 | 68.30 | 67.83 | 68.30 | +4.450% | 400 | +55.988% |
| 2023-06-14 | 65.39 | 65.39 | 65.39 | 65.39 | +0.744% | 186 | +62.930% |
| 2023-06-13 | 65.07 | 65.07 | 64.91 | 64.91 | +1.023% | 601 | +64.143% |
| 2023-06-09 | 64.25 | 64.25 | 64.25 | 64.25 | -0.465% | 689 | +65.821% |
| 2023-06-05 | 64.55 | 64.55 | 64.55 | 64.55 | +0.078% | 465 | +65.050% |
| 2023-06-02 | 64.68 | 64.68 | 64.50 | 64.50 | -0.616% | 301 | +65.178% |
| 2023-05-16 | 64.90 | 64.90 | 64.90 | 64.90 | -0.031% | 100 | +64.160% |
| 2023-05-12 | 64.92 | 64.92 | 64.92 | 64.92 | +0.015% | 510 | +64.110% |
| 2023-05-09 | 64.99 | 64.99 | 64.91 | 64.91 | -2.015% | 1,000 | +64.135% |
| 2023-05-08 | 66.25 | 66.25 | 66.25 | 66.25 | +3.670% | 142 | +60.827% |
| 2023-05-04 | 63.90 | 63.90 | 63.90 | 63.90 | -2.356% | 100 | +66.729% |
| 2023-05-02 | 66.00 | 66.00 | 65.44 | 65.44 | -2.559% | 3,336 | +62.802% |
| 2023-04-17 | 67.16 | 67.16 | 67.16 | 67.16 | +2.144% | 100 | +58.636% |
| 2023-04-11 | 65.35 | 65.75 | 65.35 | 65.75 | +2.063% | 4,607 | +62.038% |
| 2023-03-29 | 64.42 | 64.42 | 64.42 | 64.42 | -0.339% | 100 | +65.381% |
| 2023-03-23 | 64.69 | 64.69 | 64.64 | 64.64 | +2.311% | 536 | +64.821% |
| 2023-03-10 | 63.18 | 63.18 | 63.18 | 63.18 | -1.864% | 100 | +68.629% |
| 2023-03-08 | 65.02 | 65.02 | 64.38 | 64.38 | -5.973% | 11,185 | +65.486% |
| 2023-02-22 | 68.20 | 68.47 | 68.20 | 68.47 | -0.371% | 1,292 | +55.601% |
| 2023-02-17 | 68.72 | 68.72 | 68.72 | 68.72 | -11.925% | 208 | +55.024% |
| 2023-02-02 | 78.03 | 78.03 | 78.03 | 78.03 | +0.671% | 100 | +36.537% |
| 2023-01-31 | 77.51 | 77.51 | 77.51 | 77.51 | +9.477% | 137 | +37.453% |
| 2022-12-19 | 69.96 | 70.80 | 69.21 | 70.80 | +3.373% | 835 | +50.480% |
| 2022-12-16 | 68.49 | 68.49 | 68.49 | 68.49 | -4.424% | 240 | +55.555% |
| 2022-12-09 | 71.66 | 71.66 | 71.66 | 71.66 | -3.319% | 186 | +48.674% |
| 2022-11-29 | 74.12 | 74.12 | 74.12 | 74.12 | +4.065% | 1,141 | +43.740% |
| 2022-11-22 | 71.22 | 71.22 | 71.22 | 71.22 | +1.100% | 127 | +49.582% |
| 2022-11-21 | 70.45 | 70.45 | 70.45 | 70.45 | +5.579% | 263 | +51.228% |
| 2022-11-09 | 67.64 | 67.64 | 66.73 | 66.73 | -0.407% | 297 | +59.664% |
| 2022-10-31 | 67.00 | 67.00 | 67.00 | 67.00 | +2.784% | 310 | +59.015% |
| 2022-10-25 | 65.19 | 65.19 | 65.19 | 65.19 | +1.820% | 305 | +63.443% |
| 2022-10-24 | 64.02 | 64.02 | 64.02 | 64.02 | +0.494% | 1,200 | +66.417% |
| 2022-10-20 | 63.70 | 63.70 | 63.70 | 63.70 | +4.881% | 188 | +67.240% |
| 2022-10-14 | 60.74 | 60.74 | 60.74 | 60.74 | +2.118% | 5,109 | +75.403% |
| 2022-10-11 | 59.48 | 59.48 | 59.48 | 59.48 | -6.507% | 366 | +79.119% |
| 2022-10-06 | 63.62 | 63.62 | 63.62 | 63.62 | +0.410% | 116 | +67.463% |
| 2022-10-05 | 63.36 | 63.36 | 63.36 | 63.36 | +2.957% | 1,688 | +68.150% |
| 2022-09-28 | 61.06 | 61.54 | 61.06 | 61.54 | +1.150% | 967 | +73.123% |
| 2022-09-16 | 60.84 | 60.84 | 60.84 | 60.84 | -3.520% | 176 | +75.115% |
| 2022-09-08 | 64.29 | 64.29 | 63.06 | 63.06 | -6.840% | 347 | +68.950% |
| 2022-08-31 | 67.69 | 67.69 | 67.69 | 67.69 | +2.911% | 247 | +57.394% |
| 2022-08-30 | 65.78 | 65.78 | 65.78 | 65.78 | -0.672% | 334 | +61.976% |
| 2022-08-29 | 66.22 | 66.22 | 66.22 | 66.22 | -2.661% | 1,346 | +60.888% |
| 2022-08-26 | 68.03 | 68.03 | 68.03 | 68.03 | +2.563% | 115 | +56.607% |
| 2022-08-23 | 66.33 | 66.33 | 66.33 | 66.33 | -6.577% | 103 | +60.621% |
| 2022-08-15 | 71.00 | 71.00 | 71.00 | 71.00 | -1.697% | 112 | +50.056% |
| 2022-08-10 | 72.23 | 72.23 | 72.23 | 72.23 | +7.768% | 133 | +47.509% |
| 2022-07-21 | 67.02 | 67.02 | 67.02 | 67.02 | +3.794% | 35,000 | +58.967% |
| 2022-07-18 | 64.57 | 64.57 | 64.57 | 64.57 | +1.294% | 5,600 | +64.999% |
| 2022-07-13 | 63.74 | 63.74 | 63.74 | 63.74 | +0.671% | 160 | +67.135% |
| 2022-07-08 | 63.32 | 63.32 | 63.32 | 63.32 | -1.700% | 1,088 | +68.256% |
| 2022-06-29 | 64.42 | 64.42 | 64.42 | 64.42 | +2.133% | 123 | +65.396% |
| 2022-06-28 | 63.07 | 63.07 | 63.07 | 63.07 | -0.095% | 278 | +68.923% |
| 2022-06-24 | 63.13 | 63.13 | 63.13 | 63.13 | +5.586% | 536 | +68.763% |
| 2022-06-17 | 59.79 | 59.79 | 59.79 | 59.79 | -4.959% | 1,205 | +78.190% |
| 2022-06-13 | 63.53 | 63.53 | 62.91 | 62.91 | -3.141% | 963 | +69.353% |
| 2022-06-10 | 65.84 | 65.84 | 64.90 | 64.95 | -3.204% | 5,416 | +64.034% |
| 2022-06-09 | 67.10 | 67.10 | 67.10 | 67.10 | -5.266% | 200 | +58.778% |
| 2022-06-08 | 70.87 | 70.87 | 70.83 | 70.83 | -4.284% | 203 | +50.416% |
| 2022-06-07 | 74.00 | 74.00 | 74.00 | 74.00 | +0.983% | 200 | +43.973% |
| 2022-05-19 | 73.28 | 73.28 | 73.28 | 73.28 | +1.285% | 700 | +45.388% |
| 2022-05-17 | 73.80 | 73.80 | 72.35 | 72.35 | +0.083% | 2,450 | +47.256% |
| 2022-05-16 | 71.19 | 72.29 | 71.19 | 72.29 | +1.731% | 647 | +47.379% |
| 2022-05-13 | 71.06 | 71.06 | 71.06 | 71.06 | +2.013% | 193 | +49.930% |
| 2022-05-12 | 67.86 | 69.66 | 67.86 | 69.66 | -1.752% | 361 | +52.948% |
| 2022-05-10 | 70.90 | 70.90 | 70.90 | 70.90 | -0.078% | 200 | +50.268% |
| 2022-05-09 | 70.95 | 70.95 | 70.95 | 70.95 | -5.267% | 272 | +50.152% |
| 2022-04-29 | 74.90 | 74.90 | 74.90 | 74.90 | -4.312% | 355 | +42.243% |
| 2022-04-18 | 78.28 | 78.28 | 78.28 | 78.28 | -0.483% | 823 | +36.110% |
| 2022-04-08 | 78.66 | 78.66 | 78.66 | 78.66 | -1.063% | 163 | +35.452% |
| 2022-04-06 | 79.50 | 79.50 | 79.50 | 79.50 | +15.906% | 270 | +34.013% |
| 2022-03-03 | 68.59 | 68.59 | 68.59 | 68.59 | -2.556% | 477 | +55.329% |
| 2022-02-16 | 70.39 | 70.39 | 70.39 | 70.39 | +2.294% | 7,702 | +51.359% |
| 2022-02-08 | 68.81 | 68.81 | 68.81 | 68.81 | +3.163% | 100 | +54.832% |
| 2022-02-07 | 66.70 | 66.70 | 66.70 | 66.70 | +0.316% | 1,001 | +59.730% |
| 2022-01-31 | 66.49 | 66.49 | 66.49 | 66.49 | -1.918% | 240 | +60.235% |
| 2022-01-26 | 68.59 | 68.59 | 67.79 | 67.79 | -0.293% | 1,089 | +57.162% |
| 2022-01-24 | 67.75 | 68.15 | 67.75 | 67.99 | -3.425% | 361 | +56.702% |
| 2022-01-21 | 70.38 | 70.40 | 70.38 | 70.40 | -0.998% | 400 | +51.335% |
| 2022-01-20 | 71.11 | 71.11 | 71.11 | 71.11 | -2.187% | 100 | +49.824% |
| 2022-01-07 | 72.70 | 72.70 | 72.70 | 72.70 | 0.000% | 4,099 | +46.547% |