Commonwealth Bank Australia

CBA
🏛️ germany →
95.69
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 68.78 68.78 68.36 68.36 0.0M
2023-12-28 69.28 69.28 68.54 69.10 0.0M
2023-12-27 68.63 68.79 68.13 68.42 0.0M
2023-12-22 68.27 68.36 68.00 68.36 0.0M
2023-12-21 68.03 68.25 67.97 68.25 0.0M
2023-12-20 68.56 68.56 68.00 68.00 0.0M
2023-12-19 67.78 68.49 67.78 68.21 0.0M
2023-12-18 67.56 67.76 67.49 67.55 0.0M
2023-12-15 67.47 67.57 67.18 67.39 0.0M
2023-12-14 67.28 67.64 66.88 66.90 0.0M
2023-12-13 65.55 66.89 65.55 66.89 0.0M
2023-12-12 65.83 65.83 64.51 65.58 0.0M
2023-12-11 64.93 65.89 64.70 65.87 0.0M
2023-12-08 65.00 65.14 64.30 65.04 0.0M
2023-12-07 64.69 65.03 64.45 65.03 0.0M
2023-12-06 64.83 65.17 64.75 64.95 0.0M
2023-12-05 63.52 63.80 63.50 63.80 0.0M
2023-12-04 64.51 64.77 64.07 64.33 0.0M
2023-12-01 63.34 64.28 63.34 64.28 0.0M
2023-11-30 62.83 63.13 62.68 63.03 0.0M
2023-11-29 62.52 62.52 62.04 62.32 0.0M
2023-11-28 62.03 62.73 62.03 62.71 0.0M
2023-11-27 62.00 62.07 61.15 62.07 0.0M
2023-11-24 62.30 62.63 62.30 62.40 0.0M
2023-11-23 62.24 62.35 62.17 62.35 0.0M
2023-11-22 62.64 62.64 62.20 62.20 0.0M
2023-11-21 62.11 62.34 61.96 61.96 0.0M
2023-11-20 61.30 61.67 61.30 61.61 0.0M
2023-11-17 60.98 61.48 60.98 61.29 0.0M
2023-11-16 61.26 61.35 60.40 60.62 0.0M
2023-11-15 61.39 61.81 61.22 61.43 0.0M
2023-11-14 61.02 61.68 61.00 61.68 0.0M
2023-11-13 60.33 61.15 60.33 61.15 0.0M
2023-11-10 60.55 60.55 60.51 60.51 0.0M
2023-11-09 61.06 61.63 61.06 61.07 0.0M
2023-11-08 60.45 60.78 60.45 60.56 0.0M
2023-11-07 60.27 60.42 60.00 60.38 0.0M
2023-11-06 60.93 60.93 60.02 60.50 0.0M
2023-11-03 60.29 60.81 60.29 60.81 0.0M
2023-11-02 59.71 60.14 59.53 59.84 0.0M
2023-11-01 58.10 58.76 57.90 58.45 0.0M
2023-10-31 57.80 58.30 57.68 57.70 0.0M
2023-10-30 58.22 58.22 57.63 57.63 0.0M
2023-10-27 58.94 58.95 58.20 58.20 0.0M
2023-10-26 57.85 58.09 57.00 58.07 0.0M
2023-10-25 58.58 58.58 57.94 58.22 0.0M
2023-10-24 58.55 59.33 58.55 59.17 0.0M
2023-10-23 58.27 58.31 57.77 58.17 0.0M
2023-10-20 58.94 59.03 58.51 58.51 0.0M
2023-10-19 59.92 60.02 59.70 59.75 0.0M
2023-10-18 61.13 61.21 60.56 60.56 0.0M
2023-10-17 61.12 61.30 60.87 60.87 0.0M
2023-10-16 60.65 60.95 60.32 60.95 0.0M
2023-10-13 60.61 61.06 60.50 60.50 0.0M
2023-10-12 61.41 61.77 60.88 60.88 0.0M
2023-10-11 60.95 61.48 60.95 61.20 0.0M
2023-10-10 61.23 61.60 61.19 61.60 0.0M
2023-10-09 60.46 61.50 60.46 60.50 0.0M
2023-10-06 60.46 61.13 60.27 61.11 0.0M
2023-10-05 59.54 59.83 59.43 59.66 0.0M
2023-10-04 59.19 59.38 58.91 59.38 0.0M
2023-10-03 60.30 60.30 59.75 59.75 0.0M
2023-10-02 60.66 60.91 60.00 60.00 0.0M
2023-09-29 60.98 62.50 60.70 60.70 0.0M
2023-09-28 60.61 61.07 60.60 61.07 0.0M
2023-09-27 60.72 60.91 60.60 60.60 0.0M
2023-09-26 60.59 60.61 60.42 60.61 0.0M
2023-09-25 60.01 60.45 60.01 60.45 0.0M
2023-09-22 60.10 60.45 60.10 60.12 0.0M
2023-09-21 60.11 60.14 59.79 59.79 0.0M
2023-09-20 61.29 61.93 61.29 61.93 0.0M
2023-09-19 61.70 61.80 61.68 61.68 0.0M
2023-09-18 61.98 62.01 61.71 61.89 0.0M
2023-09-15 62.53 62.53 62.06 62.07 0.0M
2023-09-14 61.00 62.20 60.99 62.20 0.0M
2023-09-13 60.50 60.62 60.39 60.62 0.0M
2023-09-12 61.22 61.52 61.11 61.36 0.0M
2023-09-11 61.40 61.40 61.07 61.32 0.0M
2023-09-08 60.20 60.21 60.00 60.21 0.0M
2023-09-07 60.07 60.31 60.06 60.17 0.0M
2023-09-06 60.19 60.36 60.10 60.10 0.0M
2023-09-05 60.87 61.33 60.80 61.24 0.0M
2023-09-04 61.50 61.65 61.33 61.59 0.0M
2023-09-01 60.50 61.69 60.50 60.98 0.0M
2023-08-31 60.47 60.96 60.47 60.96 0.0M
2023-08-30 60.71 61.38 60.50 60.50 0.0M
2023-08-29 60.19 60.75 59.94 60.49 0.0M
2023-08-28 60.04 60.46 59.92 60.32 0.0M
2023-08-25 59.04 59.86 59.04 59.38 0.0M
2023-08-24 59.62 59.62 59.03 59.10 0.0M
2023-08-23 59.24 59.35 59.18 59.35 0.0M
2023-08-22 58.27 58.58 58.27 58.58 0.0M
2023-08-21 57.99 58.06 57.77 57.77 0.0M
2023-08-18 58.17 58.24 57.83 57.83 0.0M
2023-08-17 58.77 59.16 58.74 58.78 0.0M
2023-08-16 59.11 59.28 58.80 58.80 0.0M
2023-08-15 61.54 61.54 61.00 61.00 0.0M
2023-08-14 61.49 61.77 61.28 61.77 0.0M
2023-08-11 61.65 61.65 61.35 61.35 0.0M
2023-08-10 62.01 62.19 61.93 61.93 0.0M
2023-08-09 62.65 62.76 61.88 62.34 0.0M
2023-08-08 60.78 60.78 60.51 60.63 0.0M
2023-08-07 60.68 61.15 60.68 60.82 0.0M
2023-08-04 61.11 61.11 60.80 60.84 0.0M
2023-08-03 61.00 61.00 60.95 60.95 0.0M
2023-08-02 62.04 62.04 61.36 61.36 0.0M
2023-08-01 64.20 64.20 63.79 64.03 0.0M
2023-07-31 63.82 65.09 63.82 65.09 0.0M
2023-07-27 64.80 65.70 64.80 65.20 0.0M
2023-07-26 64.07 64.07 64.07 64.07 0.0M
2023-07-25 63.41 64.09 63.31 64.09 0.0M
2023-07-24 63.31 63.93 63.31 63.93 0.0M
2023-07-21 63.69 63.69 63.24 63.49 0.0M
2023-07-20 63.84 64.05 63.64 64.05 0.0M
2023-07-19 63.02 63.56 62.95 63.29 0.0M
2023-07-18 62.09 62.62 62.09 62.62 0.0M
2023-07-17 61.82 61.82 61.73 61.73 0.0M
2023-07-14 62.02 62.02 61.63 61.66 0.0M
2023-07-13 61.70 62.04 61.59 61.92 0.0M
2023-07-12 60.62 60.98 60.33 60.98 0.0M
2023-07-11 60.29 60.54 60.07 60.28 0.0M
2023-07-10 60.03 60.29 59.64 60.05 0.0M
2023-07-07 60.23 60.59 60.00 60.49 0.0M
2023-07-06 61.47 61.47 60.77 60.77 0.0M
2023-07-05 62.59 62.59 62.32 62.36 0.0M
2023-07-04 62.77 62.77 61.80 61.81 0.0M
2023-07-03 61.76 61.89 61.32 61.89 0.0M
2023-06-30 61.22 61.22 61.14 61.14 0.0M
2023-06-29 60.99 60.99 60.74 60.74 0.0M
2023-06-28 60.22 60.22 60.22 60.22 0.0M
2023-06-27 60.20 60.50 60.09 60.09 0.0M
2023-06-26 59.97 60.17 59.74 60.05 0.0M
2023-06-23 60.43 60.80 60.43 60.45 0.0M
2023-06-22 61.84 61.84 61.50 61.80 0.0M
2023-06-21 63.19 63.19 62.81 62.92 0.0M
2023-06-20 63.23 63.47 63.23 63.26 0.0M
2023-06-19 63.05 63.05 62.73 62.78 0.0M
2023-06-16 62.33 62.68 62.27 62.58 0.0M
2023-06-15 61.80 61.80 61.39 61.40 0.0M
2023-06-14 61.28 61.32 61.28 61.32 0.0M
2023-06-13 60.32 61.10 60.27 61.10 0.0M
2023-06-12 60.35 60.43 60.12 60.12 0.0M
2023-06-09 59.51 59.51 59.51 59.51 0.0M
2023-06-08 59.59 59.88 59.59 59.88 0.0M
2023-06-07 59.96 59.96 59.64 59.64 0.0M
2023-06-06 59.91 60.26 59.83 60.26 0.0M
2023-06-05 60.10 60.31 60.09 60.18 0.0M
2023-06-02 59.64 60.02 59.62 59.99 0.0M
2023-06-01 58.95 59.47 58.79 59.33 0.0M
2023-05-31 59.16 59.16 58.20 58.20 0.0M
2023-05-30 60.14 60.14 60.03 60.06 0.0M
2023-05-29 60.82 60.82 59.21 59.21 0.0M
2023-05-26 59.51 60.09 59.51 60.09 0.0M
2023-05-25 59.59 59.73 59.59 59.73 0.0M
2023-05-24 61.19 61.19 60.62 60.62 0.0M
2023-05-23 61.21 61.44 61.11 61.18 0.0M
2023-05-22 60.83 60.99 60.56 60.99 0.0M
2023-05-19 61.46 61.59 61.46 61.59 0.0M
2023-05-18 60.39 60.41 60.36 60.41 0.0M
2023-05-17 59.50 59.85 59.48 59.62 0.0M
2023-05-16 60.03 60.09 59.95 60.01 0.0M
2023-05-15 60.66 60.88 60.60 60.63 0.0M
2023-05-12 60.53 60.55 60.50 60.50 0.0M
2023-05-11 60.43 60.70 60.41 60.70 0.0M
2023-05-10 60.23 60.45 60.23 60.45 0.0M
2023-05-09 59.90 60.01 59.63 60.01 0.0M
2023-05-08 59.72 60.26 59.72 59.97 0.0M
2023-05-05 58.72 59.22 58.72 59.22 0.0M
2023-05-04 57.99 58.40 57.82 58.40 0.0M
2023-05-03 59.46 59.46 59.24 59.24 0.0M
2023-05-02 61.26 61.26 60.94 60.94 0.0M
2023-04-28 60.03 60.15 59.99 60.15 0.0M
2023-04-27 59.43 59.87 59.43 59.87 0.0M
2023-04-26 60.04 60.04 59.34 59.50 0.0M
2023-04-25 61.00 61.00 60.51 60.51 0.0M
2023-04-24 61.02 61.18 60.74 61.09 0.0M
2023-04-21 61.04 61.15 60.71 61.15 0.0M
2023-04-20 61.81 62.20 61.81 62.20 0.0M
2023-04-19 61.00 61.09 60.70 61.09 0.0M
2023-04-18 61.31 61.50 61.00 61.50 0.0M
2023-04-17 60.49 60.98 60.23 60.98 0.0M
2023-04-14 60.86 60.86 60.51 60.71 0.0M
2023-04-13 60.10 60.89 60.07 60.89 0.0M
2023-04-12 60.50 61.40 60.42 60.60 0.0M
2023-04-11 61.12 61.12 60.53 60.99 0.0M
2023-04-06 60.53 61.25 60.53 61.25 0.0M
2023-04-05 61.06 61.09 60.96 61.09 0.0M
2023-04-04 61.43 61.52 60.61 60.88 0.0M
2023-04-03 61.50 62.18 61.44 61.80 0.0M
2023-03-31 60.20 60.72 60.20 60.63 0.0M
2023-03-30 60.63 60.63 60.10 60.10 0.0M
2023-03-29 59.46 59.46 59.21 59.27 0.0M
2023-03-28 59.27 59.27 58.97 59.16 0.0M
2023-03-27 58.83 59.02 58.58 58.58 0.0M
2023-03-24 59.02 59.05 58.23 59.05 0.0M
2023-03-23 59.78 59.92 59.42 59.53 0.0M
2023-03-22 60.10 60.10 59.76 59.76 0.0M
2023-03-21 60.31 60.31 59.50 59.50 0.0M
2023-03-20 59.56 60.50 59.56 60.50 0.0M
2023-03-17 60.80 60.86 59.45 59.78 0.0M
2023-03-16 59.36 59.49 58.88 59.47 0.0M
2023-03-15 59.12 59.38 58.00 58.70 0.0M
2023-03-14 59.00 59.69 58.63 59.24 0.0M
2023-03-13 59.14 59.28 58.01 58.50 0.0M
2023-03-10 59.61 59.61 58.30 59.00 0.0M
2023-03-09 61.97 62.16 61.00 61.00 0.0M
2023-03-08 61.86 61.91 61.60 61.75 0.0M
2023-03-07 62.19 62.19 61.14 61.14 0.0M
2023-03-06 62.63 62.72 61.95 61.95 0.0M
2023-03-03 62.27 62.37 61.96 62.35 0.0M
2023-03-02 61.44 61.90 61.35 61.87 0.0M
2023-03-01 63.26 63.52 62.26 62.82 0.0M
2023-02-28 63.75 63.90 63.35 63.90 0.0M
2023-02-27 64.43 64.50 64.31 64.50 0.0M
2023-02-24 64.75 64.75 64.00 64.04 0.0M
2023-02-23 64.48 64.50 64.36 64.37 0.0M
2023-02-22 63.72 64.02 63.50 63.54 0.0M
2023-02-21 65.68 65.70 65.16 65.16 0.0M
2023-02-20 66.30 66.54 66.15 66.54 0.0M
2023-02-17 65.01 65.29 64.69 65.20 0.0M
2023-02-16 66.15 66.34 65.50 65.50 0.0M
2023-02-15 66.85 67.30 66.57 67.00 0.0M
2023-02-14 70.75 71.00 70.54 70.60 0.0M
2023-02-13 70.97 71.44 70.72 71.21 0.0M
2023-02-10 71.18 71.37 71.18 71.37 0.0M
2023-02-09 71.75 71.75 71.51 71.52 0.0M
2023-02-08 71.83 71.83 71.22 71.22 0.0M
2023-02-07 71.26 71.45 71.26 71.45 0.0M
2023-02-06 70.97 71.08 70.62 70.99 0.0M
2023-02-03 71.81 71.83 71.56 71.62 0.0M
2023-02-02 71.42 71.77 71.12 71.70 0.0M
2023-02-01 71.54 71.54 71.54 71.54 0.0M
2023-01-31 71.45 71.69 70.41 71.69 0.0M
2023-01-30 71.85 71.91 71.51 71.91 0.0M
2023-01-27 71.69 71.83 71.46 71.82 0.0M
2023-01-26 70.72 71.51 70.72 71.51 0.0M
2023-01-25 70.84 70.99 70.46 70.90 0.0M
2023-01-24 69.89 69.89 69.65 69.86 0.0M
2023-01-23 69.68 70.16 69.54 70.16 0.0M
2023-01-20 69.67 70.00 69.40 69.45 0.0M
2023-01-19 69.42 69.42 68.94 69.12 0.0M
2023-01-18 69.88 69.90 68.98 69.02 0.0M
2023-01-17 69.06 69.74 69.06 69.74 0.0M
2023-01-16 68.83 69.23 68.83 68.83 0.0M
2023-01-13 68.77 68.77 68.63 68.69 0.0M
2023-01-12 67.34 67.67 67.33 67.67 0.0M
2023-01-11 66.43 66.78 66.32 66.78 0.0M
2023-01-10 66.67 66.72 66.50 66.50 0.0M
2023-01-09 67.28 67.37 66.85 67.12 0.0M
2023-01-06 66.30 67.23 66.25 67.23 0.0M
2023-01-05 66.15 66.68 66.15 66.29 0.0M
2023-01-04 66.22 66.92 66.20 66.92 0.0M
2023-01-03 64.85 65.21 64.76 64.83 0.0M
2023-01-02 65.41 65.68 65.16 65.67 0.0M