CBA.AXCBA.AX
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $153.51 | $153.66 | $151.15 | $153.50 | 1.64M |
| 1/14/2026 | $154.20 | $154.99 | $150.88 | $152.88 | 1.92M |
| 1/13/2026 | $155.00 | $156.10 | $154.28 | $154.82 | 1.32M |
| 1/12/2026 | $153.80 | $154.95 | $153.01 | $154.08 | 1.09M |
| 1/9/2026 | $154.59 | $155.00 | $152.41 | $153.22 | 1.60M |
| 1/8/2026 | $153.45 | $153.77 | $152.45 | $153.34 | 1.94M |
| 1/7/2026 | $155.68 | $156.38 | $153.23 | $153.23 | 1.62M |
| 1/6/2026 | $160.90 | $161.00 | $155.68 | $155.85 | 2.31M |
| 1/5/2026 | $161.12 | $161.55 | $160.30 | $160.58 | 959,469 |
| 1/2/2026 | $160.60 | $161.67 | $160.49 | $161.12 | 836,803 |
| 12/31/2025 | $161.29 | $161.65 | $159.68 | $160.57 | 1.01M |
| 12/30/2025 | $162.25 | $163.10 | $161.09 | $161.29 | 995,378 |
| 12/29/2025 | $161.31 | $162.24 | $160.49 | $160.49 | 1.09M |
| 12/24/2025 | $161.33 | $161.50 | $160.33 | $161.39 | 653,329 |
| 12/23/2025 | $158.55 | $161.80 | $158.55 | $161.73 | 1.52M |
| 12/22/2025 | $158.00 | $159.68 | $157.24 | $158.26 | 1.40M |
| 12/19/2025 | $155.97 | $157.75 | $155.52 | $157.75 | 5.81M |
| 12/18/2025 | $154.00 | $155.00 | $153.11 | $155.00 | 2.31M |
| 12/17/2025 | $152.94 | $154.78 | $152.76 | $153.86 | 1.84M |
| 12/16/2025 | $156.77 | $157.51 | $154.22 | $155.13 | 1.72M |
| 12/15/2025 | $154.10 | $155.43 | $154.00 | $155.08 | 1.05M |
| 12/12/2025 | $153.49 | $156.38 | $153.02 | $155.96 | 1.73M |
| 12/11/2025 | $153.20 | $154.00 | $152.63 | $152.74 | 2.20M |
| 12/10/2025 | $154.29 | $154.92 | $153.24 | $153.82 | 1.30M |
| 12/9/2025 | $155.30 | $155.30 | $153.50 | $154.53 | 1.59M |
| 12/8/2025 | $152.70 | $155.42 | $152.70 | $155.42 | 1.41M |
| 12/5/2025 | $151.65 | $154.54 | $151.60 | $154.21 | 1.45M |
| 12/4/2025 | $152.09 | $153.22 | $150.38 | $153.22 | 1.79M |
| 12/3/2025 | $151.90 | $153.38 | $151.84 | $152.05 | 1.59M |
| 12/2/2025 | $151.60 | $153.08 | $151.56 | $152.24 | 1.67M |
| 12/1/2025 | $152.20 | $153.27 | $151.53 | $151.64 | 1.10M |
| 11/28/2025 | $153.57 | $154.10 | $152.07 | $152.51 | 1.78M |
| 11/27/2025 | $153.04 | $155.40 | $153.00 | $154.24 | 938,539 |
| 11/26/2025 | $154.50 | $154.93 | $153.14 | $153.52 | 1.67M |
| 11/25/2025 | $154.96 | $154.96 | $152.37 | $153.14 | 1.69M |
| 11/24/2025 | $153.50 | $156.00 | $153.49 | $154.96 | 5.52M |
| 11/21/2025 | $152.00 | $153.72 | $150.92 | $153.06 | 2.86M |
| 11/20/2025 | $151.80 | $153.89 | $151.63 | $153.00 | 2.01M |
| 11/19/2025 | $152.10 | $152.71 | $150.48 | $151.30 | 1.88M |
| 11/18/2025 | $154.00 | $154.00 | $152.16 | $153.22 | 2.44M |
| 11/17/2025 | $156.88 | $158.38 | $154.63 | $155.79 | 1.72M |
| 11/14/2025 | $157.78 | $158.08 | $155.91 | $157.30 | 2.26M |
| 11/13/2025 | $158.32 | $160.34 | $158.07 | $160.19 | 3.30M |
| 11/12/2025 | $163.50 | $164.12 | $158.38 | $158.38 | 4.40M |
| 11/11/2025 | $174.60 | $174.84 | $163.39 | $163.40 | 4.47M |
| 11/10/2025 | $175.50 | $176.18 | $174.70 | $174.92 | 4.47M |
| 11/9/2025 | $175.90 | $176.03 | $174.88 | $174.92 | 1.89M |
| 11/7/2025 | $177.00 | $177.79 | $175.55 | $175.91 | 2.47M |
| 11/6/2025 | $177.30 | $179.15 | $176.73 | $178.57 | 2.47M |
| 11/5/2025 | $175.50 | $177.36 | $174.26 | $176.35 | 2.25M |
| 11/4/2025 | $174.00 | $175.37 | $172.42 | $174.11 | 2.25M |
| 11/3/2025 | $170.95 | $175.64 | $170.16 | $175.54 | 1.97M |
| 11/2/2025 | $170.95 | $175.64 | $170.16 | $175.54 | 1.97M |
| 10/31/2025 | $171.91 | $173.74 | $171.17 | $171.64 | 2.04M |
| 10/30/2025 | $169.23 | $172.04 | $169.16 | $170.53 | 2.04M |
| 10/29/2025 | $174.04 | $174.80 | $169.88 | $170.40 | 1.60M |
| 10/28/2025 | $173.61 | $175.86 | $173.60 | $174.02 | 1.82M |
| 10/27/2025 | $171.34 | $172.80 | $170.87 | $171.67 | 1.82M |
| 10/26/2025 | $171.34 | $172.80 | $170.87 | $171.67 | 1.08M |
| 10/24/2025 | $171.78 | $172.40 | $170.02 | $170.37 | 1.36M |
| 10/23/2025 | $172.80 | $173.35 | $170.22 | $171.66 | 1.43M |
| 10/22/2025 | $173.49 | $174.88 | $173.40 | $174.15 | 1.80M |
| 10/21/2025 | $173.00 | $174.36 | $171.87 | $173.56 | 2.19M |
| 10/20/2025 | $168.53 | $172.73 | $167.51 | $172.70 | 2.15M |
| 10/17/2025 | $167.50 | $168.96 | $167.25 | $168.32 | 2.26M |