Commonwealth Bank of Australia PK

CMWAY
🏛️ usa →
110.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 107.73 107.73 107.73 107.73 1.4K
10:20 107.09 107.17 107.09 107.17 1.9K
10:40 107.16 107.16 107.16 107.16 0.6K
11:15 107.03 107.28 106.79 107.28 3.6K
11:30 106.98 106.98 106.98 106.98 0.8K
11:55 106.89 107.10 106.89 107.10 2.1K
12:05 106.92 106.92 106.92 106.92 1.2K
12:10 107.05 107.05 107.05 107.05 1.2K
12:20 107.13 107.13 107.13 107.13 0.3K
12:25 107.09 107.09 107.09 107.09 0.2K
12:30 107.13 107.13 107.13 107.13 0.2K
12:45 107.12 107.12 106.94 107.03 3.4K
12:50 106.97 107.13 106.84 106.84 1.6K
13:05 107.02 107.02 107.02 107.02 0.3K
13:15 107.13 107.13 107.13 107.13 1.1K
13:20 106.97 106.97 106.97 106.97 0.6K
13:35 106.95 106.95 106.85 106.85 0.8K
13:50 106.94 106.94 106.93 106.93 1.1K
13:55 106.99 106.99 106.99 106.99 0.4K
14:00 106.88 106.88 106.81 106.81 1.2K
14:10 106.52 106.80 106.52 106.80 0.5K
14:20 106.66 106.81 106.66 106.81 1.4K
14:25 106.92 106.97 106.92 106.97 2.3K
14:30 106.93 106.93 106.93 106.93 0.1K
14:35 106.97 106.97 106.95 106.95 1.0K
14:40 107.06 107.13 107.06 107.13 1.1K
14:45 107.13 107.13 107.13 107.13 0.2K
14:50 106.93 106.93 106.93 106.93 0.6K
15:00 107.22 107.22 107.22 107.22 1.4K
15:05 107.22 107.22 107.22 107.22 0.5K
15:10 106.96 107.22 106.96 107.22 1.7K
15:15 107.09 107.09 107.09 107.09 0.4K
15:20 106.95 106.95 106.95 106.95 0.5K
15:25 106.95 106.99 106.92 106.99 1.8K
15:35 106.83 107.01 106.83 107.01 1.1K
15:40 107.00 107.09 107.00 107.04 0.7K
15:50 107.06 107.14 106.98 107.07 5.8K
15:55 107.14 107.36 107.14 107.36 1.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 109.84 110.00 109.69 110.00 0.0M
2025-09-29 110.55 111.92 110.55 111.16 0.0M
2025-09-26 108.39 108.58 108.08 108.35 0.0M
2025-09-25 107.73 107.73 106.52 107.07 0.0M
2025-09-24 107.29 109.00 107.29 107.53 0.0M
2025-09-23 110.30 110.55 109.88 109.88 0.0M
2025-09-22 109.08 109.62 108.71 109.62 0.1M
2025-09-19 114.06 114.06 109.95 110.45 0.1M
2025-09-18 109.31 109.74 109.09 109.54 0.0M
2025-09-17 113.07 113.07 111.07 111.60 0.0M
2025-09-16 113.11 113.11 111.80 112.22 0.0M
2025-09-15 113.29 113.50 112.65 113.01 0.0M
2025-09-12 114.68 114.68 112.16 112.38 0.0M
2025-09-11 111.86 112.49 111.77 112.48 0.0M
2025-09-10 113.08 113.31 111.36 111.77 0.0M
2025-09-09 106.01 109.98 106.01 109.72 0.0M
2025-09-08 111.37 112.05 110.25 110.63 0.0M
2025-09-05 110.57 110.57 109.50 109.69 0.0M
2025-09-04 109.31 110.21 109.31 109.93 0.0M
2025-09-03 108.35 108.90 108.11 108.35 0.0M
2025-09-02 110.34 110.93 110.07 110.60 0.0M
2025-08-29 111.73 112.19 110.95 111.38 0.0M
2025-08-28 113.31 113.40 112.61 112.85 0.1M
2025-08-27 109.82 110.93 109.70 110.50 0.0M
2025-08-26 110.05 110.85 109.93 110.85 0.0M
2025-08-25 109.06 110.65 109.06 110.25 0.0M
2025-08-22 112.23 114.24 112.23 113.98 0.1M
2025-08-21 112.82 113.27 112.70 113.27 0.0M
2025-08-20 113.75 115.23 112.04 112.67 0.0M
2025-08-19 109.60 110.90 109.60 110.50 0.0M
2025-08-18 110.04 110.25 109.27 109.76 0.0M
2025-08-15 107.74 109.30 107.74 109.19 0.0M
2025-08-14 109.00 109.00 107.73 108.69 0.0M
2025-08-13 111.90 111.90 109.91 111.15 0.0M
2025-08-12 116.82 117.29 116.39 116.84 0.0M
2025-08-11 118.89 118.89 115.90 115.90 0.0M
2025-08-08 112.40 117.80 112.40 114.97 0.0M
2025-08-07 114.71 116.42 114.71 115.71 0.0M
2025-08-06 116.05 116.41 115.81 116.41 0.0M
2025-08-05 113.60 115.24 113.60 115.05 0.0M
2025-08-04 113.34 114.34 113.34 114.04 0.0M
2025-08-01 112.97 112.97 111.58 112.22 0.0M
2025-07-31 114.10 114.27 113.60 113.60 0.0M
2025-07-30 115.88 115.88 113.05 113.49 0.0M
2025-07-29 113.95 114.15 112.94 113.07 0.0M
2025-07-28 110.29 114.63 110.29 112.99 0.0M
2025-07-25 113.03 113.56 113.00 113.53 0.0M
2025-07-24 112.68 114.42 112.68 114.04 0.0M
2025-07-23 114.57 118.22 111.81 114.73 0.0M
2025-07-22 113.73 115.06 111.29 113.75 0.0M
2025-07-21 116.30 116.76 115.54 116.05 0.0M
2025-07-18 119.69 121.28 117.77 118.20 0.0M
2025-07-17 116.88 117.85 116.88 117.70 0.0M
2025-07-16 115.67 116.43 115.33 115.87 0.0M
2025-07-15 117.31 117.31 116.43 116.43 0.0M
2025-07-14 117.77 117.78 117.48 117.68 0.0M
2025-07-11 118.37 118.37 117.70 117.86 0.0M
2025-07-10 118.27 119.47 118.27 119.08 0.1M
2025-07-09 117.45 117.77 116.96 117.75 0.1M
2025-07-08 116.56 117.01 116.19 117.01 0.0M
2025-07-07 115.89 116.05 114.58 114.90 0.0M
2025-07-03 119.40 119.46 118.53 118.83 0.0M
2025-07-02 120.00 121.28 120.00 121.04 0.1M
2025-07-01 120.33 120.91 120.17 120.91 0.0M
2025-06-30 120.69 122.20 120.69 122.10 0.0M
2025-06-27 121.19 122.22 120.57 121.85 0.0M
2025-06-26 125.25 125.89 125.25 125.84 0.1M
2025-06-25 124.01 124.31 123.77 124.31 0.1M
2025-06-24 127.74 127.74 122.01 122.74 0.1M
2025-06-23 123.36 123.36 117.26 119.56 0.1M
2025-06-20 118.82 118.82 117.60 118.27 0.0M
2025-06-18 117.40 117.77 116.95 117.29 0.1M
2025-06-17 122.73 122.73 115.85 116.00 0.1M
2025-06-16 117.25 118.08 117.12 117.51 0.1M
2025-06-13 116.95 117.33 116.04 116.68 0.1M
2025-06-12 118.40 118.60 117.72 118.19 0.0M
2025-06-11 118.05 118.31 117.66 118.04 0.1M
2025-06-10 118.79 119.49 118.62 119.01 0.0M
2025-06-09 118.07 119.60 116.84 118.10 0.0M
2025-06-06 116.71 117.52 115.52 117.30 0.1M
2025-06-05 118.05 118.93 117.65 117.96 0.1M
2025-06-04 117.55 119.04 117.55 118.27 0.2M
2025-06-03 114.26 116.10 114.26 116.03 0.1M
2025-06-02 115.95 115.99 114.50 115.37 0.1M
2025-05-30 112.45 114.04 112.45 114.04 0.0M
2025-05-29 111.73 112.15 111.54 112.12 0.0M
2025-05-28 112.20 112.22 111.80 111.90 0.1M
2025-05-27 114.02 114.58 113.62 114.09 0.1M
2025-05-23 113.09 113.36 110.97 112.85 0.2M
2025-05-22 110.84 111.67 110.73 111.16 0.1M
2025-05-21 113.12 113.38 111.39 111.70 0.3M
2025-05-20 110.65 111.75 110.64 111.75 0.1M
2025-05-19 112.66 112.66 110.85 111.19 2.2M
2025-05-16 109.34 110.08 108.17 109.11 0.1M
2025-05-15 109.09 110.49 109.09 110.22 0.6M
2025-05-14 104.01 112.00 104.01 107.80 0.0M
2025-05-13 111.22 111.22 104.23 107.70 0.0M
2025-05-12 107.10 110.06 107.10 109.75 0.0M
2025-05-09 108.01 112.00 107.60 107.90 0.0M
2025-05-08 108.93 108.93 105.58 106.48 0.0M
2025-05-07 110.02 112.44 106.72 107.56 0.0M
2025-05-06 105.78 109.15 104.91 108.40 0.0M
2025-05-05 102.44 111.04 102.44 107.53 0.0M
2025-05-02 109.15 110.09 109.02 109.85 0.0M
2025-05-01 103.54 108.37 103.54 108.07 0.0M
2025-04-30 108.71 108.72 105.63 106.00 0.0M
2025-04-29 103.27 106.69 103.27 104.63 0.0M
2025-04-28 105.00 105.76 102.67 105.76 0.0M
2025-04-25 106.90 106.90 106.11 106.89 0.0M
2025-04-24 108.12 109.80 103.73 106.52 0.0M
2025-04-23 105.59 109.10 103.96 105.03 0.0M
2025-04-22 108.89 109.36 108.01 108.66 0.0M
2025-04-21 103.95 105.82 100.52 101.37 0.0M
2025-04-17 103.75 106.58 100.94 102.42 0.0M
2025-04-16 100.75 102.42 100.19 101.07 0.0M
2025-04-15 99.90 101.27 99.80 100.30 0.0M
2025-04-14 99.98 100.80 99.17 99.75 0.1M
2025-04-11 97.01 99.10 94.21 98.99 0.1M
2025-04-10 93.88 95.44 92.60 93.09 0.1M
2025-04-09 92.89 98.88 88.30 97.37 0.1M
2025-04-08 89.54 91.31 86.04 87.01 0.1M
2025-04-07 85.47 92.30 85.22 86.17 0.1M
2025-04-04 91.72 92.05 88.72 90.59 0.0M
2025-04-03 98.76 98.98 97.12 97.40 0.0M
2025-04-02 99.30 99.30 96.97 97.85 0.0M
2025-04-01 95.59 96.56 93.58 96.31 0.1M
2025-03-31 95.00 95.14 93.36 94.74 0.1M
2025-03-28 93.91 94.33 92.56 93.39 0.0M
2025-03-27 95.50 95.50 93.97 94.13 0.0M
2025-03-26 94.95 95.50 93.85 93.88 0.0M
2025-03-25 95.69 95.69 92.21 94.33 0.1M
2025-03-24 94.51 94.52 92.68 92.84 0.0M
2025-03-21 90.80 92.76 90.80 91.46 0.0M
2025-03-20 91.20 91.75 91.07 91.55 0.0M
2025-03-19 90.66 91.60 90.52 91.42 0.0M
2025-03-18 91.76 91.76 90.22 91.22 0.0M
2025-03-17 92.74 93.11 92.22 92.69 0.1M
2025-03-14 90.19 90.92 89.90 90.70 0.0M
2025-03-13 90.31 90.75 90.02 90.59 0.0M
2025-03-12 92.00 92.20 90.88 92.01 0.0M
2025-03-11 90.00 92.20 90.00 91.59 0.0M
2025-03-10 93.28 94.67 91.25 92.04 0.0M
2025-03-07 96.01 96.01 93.44 94.92 0.0M
2025-03-06 97.82 98.20 96.60 97.12 0.0M
2025-03-05 97.41 99.75 97.41 99.34 0.0M
2025-03-04 97.91 98.60 95.93 98.16 0.0M
2025-03-03 98.43 98.59 96.51 97.25 0.0M
2025-02-28 97.78 98.00 96.98 98.00 0.0M
2025-02-27 97.57 97.67 96.64 96.91 0.0M
2025-02-26 98.88 99.47 98.45 98.72 0.0M
2025-02-25 98.00 102.62 96.85 96.86 0.0M
2025-02-24 95.56 103.15 95.56 98.24 0.0M
2025-02-21 98.75 99.13 97.50 98.41 0.0M
2025-02-20 100.92 101.67 100.92 101.67 0.0M
2025-02-19 101.50 102.01 101.41 101.63 0.0M
2025-02-18 105.65 108.39 103.25 104.44 0.0M
2025-02-14 108.55 108.91 104.46 104.50 0.0M
2025-02-13 105.03 106.26 105.01 106.04 0.0M
2025-02-12 104.23 107.99 100.46 104.40 0.0M
2025-02-11 101.67 103.70 101.64 102.33 0.0M
2025-02-10 98.31 105.96 98.31 102.95 0.0M
2025-02-07 103.89 104.80 101.07 101.21 0.0M
2025-02-06 105.28 106.43 101.86 102.34 0.0M
2025-02-05 99.97 100.97 99.95 100.77 0.1M
2025-02-04 100.93 100.93 99.03 99.08 0.0M
2025-02-03 98.36 99.54 98.36 98.89 0.0M
2025-01-31 97.75 100.15 97.75 98.94 0.0M
2025-01-30 101.40 103.36 99.86 100.58 0.0M
2025-01-29 100.40 101.22 99.10 101.12 0.0M
2025-01-28 100.95 101.73 99.77 101.48 0.0M
2025-01-27 99.40 100.70 99.00 99.35 0.0M
2025-01-24 97.58 102.75 97.58 100.40 0.0M
2025-01-23 99.86 100.35 98.70 99.78 0.0M
2025-01-22 101.64 101.64 97.45 98.70 0.0M
2025-01-21 97.47 98.27 97.47 98.14 0.0M
2025-01-17 96.33 98.30 95.84 95.97 0.0M
2025-01-16 97.06 98.79 97.02 97.09 0.0M
2025-01-15 95.42 95.93 95.20 95.90 0.0M
2025-01-14 94.06 94.26 93.57 94.16 0.0M
2025-01-13 94.10 96.15 94.10 94.54 0.0M
2025-01-10 95.31 96.29 95.31 95.68 0.0M
2025-01-08 98.87 99.16 98.38 99.00 0.0M
2025-01-07 96.54 99.22 96.54 98.04 0.0M
2025-01-06 98.51 98.73 97.58 97.87 0.0M
2025-01-03 95.59 98.53 95.59 96.81 0.0M
2025-01-02 96.65 97.60 94.97 95.61 0.0M