Commonwealth Bank of Australia PK

CMWAY
🏛️ usa →
111.17
Last Update: 2025-10-01
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
2021-12-31 74.58 74.58 73.71 74.01 0.0M
2021-12-30 76.70 76.70 74.56 75.53 0.1M
2021-12-29 75.78 75.78 74.06 74.22 0.0M
2021-12-28 73.70 73.70 73.19 73.65 0.0M
2021-12-27 73.02 73.73 72.84 73.37 0.0M
2021-12-23 72.44 73.02 72.44 72.83 0.0M
2021-12-22 72.47 72.47 71.88 72.23 0.0M
2021-12-21 70.66 71.40 70.66 71.30 0.1M
2021-12-20 68.42 71.15 68.42 70.35 0.0M
2021-12-17 70.29 70.75 70.14 70.17 0.0M
2021-12-16 71.89 71.89 69.29 69.50 0.0M
2021-12-15 68.77 69.71 68.56 69.71 0.0M
2021-12-14 69.30 69.30 68.56 68.86 0.1M
2021-12-13 70.81 71.65 69.46 69.63 0.0M
2021-12-10 72.68 72.68 70.06 70.23 0.0M
2021-12-09 70.60 70.85 69.82 70.00 0.0M
2021-12-08 68.74 69.99 68.74 69.96 0.0M
2021-12-07 69.00 70.00 69.00 69.77 0.1M
2021-12-06 68.74 69.18 68.74 68.79 0.0M
2021-12-03 66.55 67.72 66.55 67.72 0.0M
2021-12-02 65.42 69.18 65.42 68.24 0.1M
2021-12-01 65.57 67.30 65.57 66.07 0.1M
2021-11-30 64.38 66.53 64.38 65.58 0.2M
2021-11-29 67.16 67.47 66.83 67.05 0.1M
2021-11-26 69.43 69.43 65.70 66.93 0.0M
2021-11-24 69.42 70.25 69.42 69.96 0.0M
2021-11-23 69.50 69.90 68.26 69.90 0.0M
2021-11-22 69.56 69.79 69.36 69.44 0.0M
2021-11-19 70.80 70.80 70.41 70.75 0.0M
2021-11-18 70.94 71.11 70.65 70.89 0.0M
2021-11-17 73.11 73.38 71.99 72.41 0.0M
2021-11-16 81.80 81.80 78.92 78.92 0.0M
2021-11-15 80.24 80.24 79.04 79.04 0.0M
2021-11-12 77.67 80.29 77.67 79.26 0.0M
2021-11-11 78.65 78.74 78.47 78.52 0.0M
2021-11-10 80.39 80.46 79.67 79.76 0.0M
2021-11-09 80.46 80.61 80.35 80.57 0.0M
2021-11-08 82.06 82.19 81.80 81.84 0.0M
2021-11-05 81.06 81.43 81.06 81.33 0.0M
2021-11-04 80.34 80.52 79.76 80.52 0.0M
2021-11-03 78.96 79.93 78.55 79.93 0.0M
2021-11-02 79.28 79.35 79.01 79.35 0.0M
2021-11-01 80.43 80.43 79.99 80.21 0.0M
2021-10-29 78.88 79.37 78.88 79.37 0.0M
2021-10-28 81.04 81.04 80.41 80.93 0.0M
2021-10-27 79.85 79.98 79.57 79.72 0.0M
2021-10-26 79.95 79.95 78.89 79.10 0.0M
2021-10-25 80.00 80.00 78.94 79.55 0.0M
2021-10-22 78.96 78.96 78.33 78.76 0.0M
2021-10-21 78.70 78.70 78.28 78.48 0.0M
2021-10-20 78.86 79.15 78.86 79.04 0.0M
2021-10-19 78.04 78.25 77.88 78.21 0.0M
2021-10-18 76.54 78.25 76.54 77.09 0.0M
2021-10-15 76.09 76.29 76.06 76.29 0.0M
2021-10-14 77.95 77.95 76.02 76.08 0.0M
2021-10-13 78.25 78.25 76.05 76.42 0.0M
2021-10-12 77.06 77.49 76.99 77.44 0.0M
2021-10-11 77.01 77.31 76.69 76.69 0.0M
2021-10-08 76.33 76.33 74.25 76.21 0.0M
2021-10-07 75.84 76.29 75.67 76.10 0.0M
2021-10-06 76.98 76.98 74.76 75.63 0.0M
2021-10-05 75.70 76.72 75.70 76.72 0.0M
2021-10-04 76.22 76.47 75.54 75.87 0.0M
2021-10-01 72.71 73.18 72.46 73.18 0.0M
2021-09-30 74.67 74.75 74.10 74.24 0.0M
2021-09-29 75.36 75.36 73.72 73.85 0.0M
2021-09-28 74.66 74.68 73.19 74.65 0.0M
2021-09-27 76.83 76.83 74.53 76.00 0.0M
2021-09-24 75.20 75.20 73.40 73.80 0.0M
2021-09-23 75.55 75.55 73.20 75.20 0.0M
2021-09-22 72.91 73.09 71.92 72.57 0.0M
2021-09-21 71.94 72.90 71.94 72.66 0.0M
2021-09-20 70.35 72.38 70.35 71.72 0.0M
2021-09-17 74.98 74.98 74.25 74.45 0.0M
2021-09-16 74.95 74.97 74.59 74.81 0.0M
2021-09-15 74.42 74.76 74.15 74.76 0.0M
2021-09-14 74.43 74.44 73.86 73.97 0.0M
2021-09-13 75.15 75.15 74.09 74.47 0.0M
2021-09-10 74.95 74.95 74.01 74.07 0.0M
2021-09-09 74.87 74.87 74.53 74.53 0.0M
2021-09-08 75.94 75.94 75.43 75.43 0.0M
2021-09-07 75.62 75.62 75.23 75.23 0.0M
2021-09-03 75.45 75.90 75.35 75.87 0.0M
2021-09-02 75.30 75.33 75.17 75.25 0.0M
2021-09-01 75.01 75.01 74.19 74.39 0.0M
2021-08-31 74.86 74.86 72.95 73.03 0.0M
2021-08-30 72.61 73.69 72.61 73.69 0.0M
2021-08-27 73.98 74.75 73.55 74.75 0.0M
2021-08-26 74.75 74.75 73.05 73.25 0.0M
2021-08-25 72.66 73.19 72.66 73.06 0.0M
2021-08-24 72.50 72.80 71.82 72.45 0.0M
2021-08-23 72.31 73.26 72.31 72.63 0.0M
2021-08-20 71.47 71.47 70.76 71.32 0.0M
2021-08-19 72.44 72.97 72.08 72.97 0.0M
2021-08-18 72.27 73.95 72.27 73.50 0.0M
2021-08-17 72.51 73.00 71.49 73.00 0.0M
2021-08-16 75.65 76.44 74.95 76.09 0.0M
2021-08-13 76.94 76.94 76.28 76.75 0.0M
2021-08-12 78.98 78.98 77.77 78.13 0.0M
2021-08-11 78.13 80.56 78.13 78.16 0.0M
2021-08-10 78.36 78.54 78.15 78.54 0.0M
2021-08-09 76.58 77.40 76.58 77.10 0.0M
2021-08-06 76.90 76.90 76.42 76.50 0.0M
2021-08-05 76.81 76.90 76.66 76.71 0.0M
2021-08-04 75.60 76.20 75.37 75.57 0.0M
2021-08-03 74.48 75.34 74.48 75.20 0.0M
2021-08-02 74.80 74.97 74.41 74.41 0.0M
2021-07-30 73.89 73.89 73.30 73.35 0.0M
2021-07-29 74.01 74.01 73.58 73.81 0.0M
2021-07-28 73.21 73.42 73.06 73.28 0.0M
2021-07-27 73.98 73.98 73.64 73.89 0.0M
2021-07-26 73.22 73.23 73.06 73.23 0.0M
2021-07-23 73.35 73.36 72.87 73.23 0.0M
2021-07-22 74.38 74.39 73.01 73.19 0.1M
2021-07-21 72.76 73.16 72.49 73.10 0.0M
2021-07-20 71.97 72.40 71.31 72.23 0.1M
2021-07-19 71.26 71.58 70.71 71.09 0.0M
2021-07-16 73.37 73.38 72.36 72.53 0.0M
2021-07-15 73.37 73.38 72.72 73.10 0.0M
2021-07-14 74.48 74.49 73.84 74.07 0.0M
2021-07-13 73.52 74.00 73.39 73.66 0.0M
2021-07-12 74.38 74.68 73.28 74.68 0.0M
2021-07-09 74.27 74.75 73.79 74.74 0.0M
2021-07-08 72.40 74.65 72.40 73.56 0.0M
2021-07-07 75.54 75.55 74.35 74.51 0.0M
2021-07-06 74.27 74.53 73.87 73.95 0.0M
2021-07-02 74.61 75.21 74.37 74.85 0.0M
2021-07-01 74.33 74.33 73.79 74.00 0.0M
2021-06-30 75.63 75.64 74.73 75.03 0.0M
2021-06-29 75.87 76.25 75.73 75.86 0.0M
2021-06-28 76.43 76.44 75.36 76.08 0.0M
2021-06-25 75.67 75.68 75.31 75.67 0.0M
2021-06-24 75.31 75.35 74.85 75.25 0.0M
2021-06-23 72.83 76.02 72.83 75.19 0.0M
2021-06-22 76.94 77.54 74.96 75.95 0.0M
2021-06-21 74.20 74.97 74.15 74.97 0.3M
2021-06-18 75.95 78.11 75.95 76.60 0.0M
2021-06-17 81.00 81.00 79.66 80.17 0.0M
2021-06-16 80.97 80.97 80.11 80.50 0.0M
2021-06-15 78.82 79.72 78.82 79.68 0.0M
2021-06-14 78.38 78.79 77.83 78.79 0.0M
2021-06-11 78.42 78.64 78.36 78.64 0.0M
2021-06-10 80.24 80.24 79.06 79.29 0.0M
2021-06-09 79.79 79.79 78.16 78.39 0.0M
2021-06-08 79.49 79.50 78.74 78.96 0.0M
2021-06-07 79.28 79.34 79.05 79.30 0.0M
2021-06-04 80.64 80.65 79.26 79.65 0.0M
2021-06-03 77.76 77.91 77.63 77.91 0.0M
2021-06-02 77.55 78.07 77.55 78.07 0.0M
2021-06-01 77.74 77.82 77.45 77.45 0.0M
2021-05-28 77.48 78.00 77.48 77.86 0.0M
2021-05-27 77.22 77.35 76.96 77.14 0.0M
2021-05-26 77.21 77.51 77.14 77.36 0.0M
2021-05-25 77.99 78.00 76.75 77.04 0.0M
2021-05-24 77.29 77.30 76.43 77.25 0.0M
2021-05-21 77.29 77.30 75.95 76.14 0.0M
2021-05-20 76.47 76.89 76.16 76.89 0.0M
2021-05-19 73.41 73.83 73.16 73.52 0.0M
2021-05-18 77.29 77.30 75.51 75.79 0.0M
2021-05-17 75.84 76.40 75.83 76.19 0.0M
2021-05-14 74.99 75.85 74.99 75.73 0.0M
2021-05-13 74.50 74.96 74.24 74.64 0.0M
2021-05-12 74.99 75.00 73.40 73.40 0.0M
2021-05-11 73.79 74.07 73.50 74.01 0.0M
2021-05-10 74.50 74.63 74.09 74.10 0.0M
2021-05-07 73.54 73.71 72.65 73.67 0.0M
2021-05-06 71.98 72.44 71.92 72.30 0.0M
2021-05-05 72.66 72.66 71.79 71.91 0.0M
2021-05-04 69.30 69.50 69.07 69.32 0.0M
2021-05-03 69.43 70.61 69.42 70.03 0.0M
2021-04-30 69.19 69.19 68.68 68.68 0.0M
2021-04-29 71.59 71.59 69.62 70.13 0.0M
2021-04-28 70.50 71.21 70.34 70.55 0.0M
2021-04-27 70.68 70.68 69.55 69.86 0.0M
2021-04-26 71.06 71.06 69.56 69.73 0.0M
2021-04-23 70.98 70.99 69.75 69.84 0.0M
2021-04-22 66.76 70.10 66.76 68.59 0.0M
2021-04-21 67.98 68.98 67.98 68.67 0.0M
2021-04-20 67.72 68.02 66.90 67.15 0.0M
2021-04-19 69.17 69.17 68.71 68.94 0.0M
2021-04-16 68.69 69.36 68.27 68.45 0.0M
2021-04-15 67.98 68.59 67.98 68.59 0.0M
2021-04-14 67.32 67.72 67.31 67.67 0.0M
2021-04-13 67.22 68.08 66.36 66.78 0.0M
2021-04-12 65.68 66.33 65.68 66.26 0.0M
2021-04-09 66.18 67.28 65.58 66.40 0.0M
2021-04-08 65.52 66.69 64.72 66.56 0.0M
2021-04-07 64.47 66.82 64.47 66.05 0.0M
2021-04-06 66.26 66.27 65.75 65.87 0.0M
2021-04-05 66.40 66.99 65.48 66.95 0.0M
2021-04-01 65.55 66.21 65.06 65.97 0.0M
2021-03-31 65.63 66.03 65.63 65.85 0.0M
2021-03-30 65.42 65.62 65.16 65.35 0.0M
2021-03-29 65.95 66.03 65.45 65.86 0.0M
2021-03-26 63.41 66.18 63.41 65.99 0.0M
2021-03-25 65.65 65.88 65.23 65.68 0.0M
2021-03-24 65.75 66.34 65.58 65.67 0.0M
2021-03-23 65.60 65.65 64.83 64.88 0.0M
2021-03-22 65.78 66.53 65.78 65.93 0.0M
2021-03-19 65.22 65.94 65.21 65.80 0.0M
2021-03-18 64.97 67.84 64.97 66.53 0.0M
2021-03-17 68.34 68.73 67.44 68.15 0.0M
2021-03-16 69.34 69.34 67.32 67.41 0.0M
2021-03-15 66.95 67.49 66.82 67.44 0.0M
2021-03-12 66.71 67.61 66.71 67.49 0.0M
2021-03-11 67.71 67.72 67.55 67.72 0.0M
2021-03-10 67.81 67.81 67.32 67.56 0.0M
2021-03-09 66.87 68.07 66.87 67.87 0.0M
2021-03-08 68.18 68.18 67.12 67.56 0.0M
2021-03-05 66.91 67.69 66.79 67.66 0.0M
2021-03-04 67.79 67.86 66.45 66.90 0.0M
2021-03-03 66.35 66.57 66.02 66.41 0.0M
2021-03-02 65.85 66.27 65.85 66.18 0.0M
2021-03-01 65.24 66.27 65.23 65.99 0.0M
2021-02-26 65.86 65.87 63.24 63.24 0.0M
2021-02-25 65.70 66.26 64.91 65.67 0.0M
2021-02-24 66.64 66.64 66.07 66.61 0.0M
2021-02-23 65.50 66.19 64.87 66.00 0.0M
2021-02-22 64.95 66.06 64.46 65.50 0.0M
2021-02-19 65.99 65.99 64.80 65.00 0.0M
2021-02-18 67.19 67.39 65.37 65.95 0.0M
2021-02-17 65.51 67.00 65.51 66.76 0.0M
2021-02-16 66.93 68.11 66.93 67.85 0.0M
2021-02-12 67.50 67.86 67.24 67.81 0.0M
2021-02-11 67.43 67.87 67.19 67.59 0.0M
2021-02-10 67.08 67.09 65.64 66.69 0.0M
2021-02-09 67.84 68.54 63.57 67.33 0.0M
2021-02-08 68.13 68.53 67.81 68.53 0.0M
2021-02-05 65.20 69.32 65.20 68.01 0.0M
2021-02-04 66.63 66.95 66.21 66.89 0.0M
2021-02-03 66.52 66.95 66.46 66.60 0.0M
2021-02-02 65.85 66.37 65.71 66.26 0.1M
2021-02-01 64.70 65.05 64.43 64.92 0.0M
2021-01-29 65.89 65.89 63.67 63.80 0.0M
2021-01-28 65.72 66.64 65.72 66.44 0.0M
2021-01-27 65.50 66.05 65.46 65.67 0.0M
2021-01-26 67.64 67.65 65.64 66.13 0.0M
2021-01-25 65.79 66.23 65.18 65.99 0.0M
2021-01-22 65.98 65.99 65.60 65.94 0.0M
2021-01-21 66.30 66.58 65.98 66.49 0.0M
2021-01-20 65.29 66.20 65.28 66.20 0.0M
2021-01-19 65.83 66.77 65.42 65.60 0.0M
2021-01-15 66.04 66.12 65.05 65.71 0.0M
2021-01-14 67.81 67.81 66.96 67.28 0.0M
2021-01-13 66.70 67.62 66.40 66.71 0.0M
2021-01-12 66.48 67.64 66.37 66.90 0.0M
2021-01-11 66.35 67.84 65.82 65.94 0.0M
2021-01-08 66.45 66.56 65.66 66.35 0.0M
2021-01-07 65.94 66.61 65.63 66.05 0.0M
2021-01-06 64.79 66.25 64.79 65.81 0.1M
2021-01-05 63.85 64.59 63.85 64.19 0.0M
2021-01-04 64.85 64.86 63.52 63.93 0.0M