Comparing Back to the side-by-side chart ↗
Commonwealth Bank of Australia (CBA.AX) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +7.3% vs the 50-day and +0.9% vs the 200-day average, 10.2% below the 52-week high and +14.9% off the 52-week low; a death cross printed 30 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Commonwealth Bank of Australia trades 7.3% above its 50-day and 0.9% above its 200-day moving average. (as of 2026-10-30)
Commonwealth Bank of Australia is one of the country’s largest retail and commercial banks, taking deposits and lending to households and businesses across mortgages, credit cards, business loans and wealth and insurance products. It also runs a broking and financial-markets arm serving institutional clients.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CBA.AX overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 167.00 | 169.26 | 166.00 | 166.72 | +0.20% | 2,806,352 |
| 2026-10-29 | 163.95 | 166.47 | 163.52 | 166.39 | +2.07% | 1,874,042 |
| 2026-10-28 | 161.01 | 164.57 | 161.01 | 163.01 | +0.61% | 2,075,313 |
| 2026-10-27 | 163.20 | 163.20 | 160.78 | 162.02 | -0.72% | 2,496,733 |
| 2026-10-26 | 161.69 | 164.18 | 160.50 | 163.20 | -0.49% | 2,577,416 |
| 2026-10-23 | 158.70 | 164.00 | 158.02 | 164.00 | +4.35% | 3,766,413 |
| 2026-10-22 | 157.00 | 157.72 | 155.70 | 157.17 | +0.10% | 1,395,634 |
| 2026-10-21 | 155.60 | 157.01 | 155.32 | 157.01 | +0.91% | 1,562,110 |
| 2026-10-20 | 154.58 | 155.60 | 152.62 | 155.60 | +0.14% | 1,557,453 |
| 2026-10-19 | 155.35 | 156.88 | 153.56 | 155.39 | +0.65% | 1,386,128 |
| 2026-10-16 | 157.00 | 157.12 | 154.15 | 154.38 | -1.13% | 2,747,945 |
| 2026-10-15 | 152.50 | 157.20 | 151.70 | 156.15 | +3.29% | 3,545,635 |
| 2026-10-14 | 152.57 | 152.80 | 150.16 | 151.17 | -2.16% | 1,824,498 |
| 2026-10-13 | 151.00 | 154.50 | 150.80 | 154.50 | +2.32% | 1,715,542 |
| 2026-10-12 | 149.24 | 151.09 | 148.67 | 151.00 | +1.15% | 1,397,695 |
| 2026-10-09 | 149.30 | 150.73 | 148.67 | 149.29 | +0.79% | 1,492,530 |
| 2026-10-08 | 150.20 | 151.19 | 147.80 | 148.12 | -1.50% | 1,892,748 |
| 2026-10-07 | 151.00 | 151.72 | 150.27 | 150.37 | -1.32% | 1,686,798 |
| 2026-10-06 | 152.09 | 152.38 | 150.50 | 152.38 | +0.77% | 1,939,399 |
| 2026-10-05 | 151.98 | 152.54 | 151.22 | 151.22 | -0.15% | 1,131,745 |
| 2026-10-02 | 150.25 | 151.50 | 149.71 | 151.45 | +1.16% | 1,820,248 |
| 2026-10-01 | 149.50 | 150.55 | 148.52 | 149.71 | -0.86% | 2,969,626 |
| 2026-09-30 | 149.00 | 151.01 | 148.87 | 151.01 | +0.49% | 2,958,794 |
| 2026-09-29 | 151.51 | 151.84 | 149.67 | 150.27 | -0.82% | 1,587,445 |
| 2026-09-28 | 151.25 | 152.55 | 150.29 | 151.52 | +0.46% | 1,804,299 |
| 2026-09-25 | 149.35 | 151.04 | 149.12 | 150.83 | +0.57% | 1,448,117 |
| 2026-09-24 | 150.00 | 150.34 | 147.41 | 149.98 | -0.71% | 1,811,829 |
| 2026-09-23 | 152.00 | 152.36 | 150.00 | 151.05 | -0.84% | 2,131,589 |
| 2026-09-22 | 153.51 | 154.19 | 151.85 | 152.33 | -0.43% | 1,445,862 |
| 2026-09-21 | 151.30 | 153.51 | 151.02 | 152.99 | +0.37% | 1,482,714 |
| 2026-09-18 | 154.01 | 154.45 | 151.50 | 152.43 | -1.03% | 3,933,031 |
| 2026-09-17 | 153.82 | 154.23 | 152.12 | 154.01 | +1.63% | 3,667,265 |
| 2026-09-16 | 152.70 | 153.47 | 151.45 | 151.54 | -0.63% | 1,917,211 |
| 2026-09-15 | 154.80 | 155.14 | 151.55 | 152.50 | -1.59% | 2,389,629 |
| 2026-09-14 | 154.50 | 155.34 | 153.70 | 154.97 | +0.51% | 1,683,692 |
| 2026-09-11 | 153.60 | 154.42 | 152.55 | 154.19 | +0.65% | 1,813,772 |
| 2026-09-10 | 154.10 | 154.25 | 151.03 | 153.20 | -1.32% | 3,055,313 |
| 2026-09-09 | 157.54 | 158.87 | 154.45 | 155.25 | -2.17% | 2,016,569 |
| 2026-09-08 | 161.05 | 161.20 | 157.94 | 158.69 | -1.76% | 2,216,882 |
| 2026-09-07 | 160.91 | 161.54 | 160.43 | 161.54 | +0.70% | 1,513,335 |
| 2026-09-04 | 161.79 | 162.66 | 160.06 | 160.42 | -0.10% | 1,821,853 |
| 2026-09-03 | 159.00 | 161.20 | 158.72 | 160.58 | +0.79% | 2,216,884 |
| 2026-09-02 | 158.93 | 159.75 | 157.44 | 159.32 | +0.11% | 1,763,619 |
| 2026-09-01 | 159.00 | 160.50 | 158.44 | 159.15 | -0.47% | 1,776,331 |
| 2026-08-31 | 158.50 | 161.29 | 158.00 | 159.90 | +1.69% | 4,076,523 |
| 2026-08-28 | 155.00 | 157.25 | 154.40 | 157.25 | +1.48% | 1,692,693 |
| 2026-08-27 | 155.50 | 156.50 | 154.38 | 154.96 | -0.32% | 1,854,737 |
| 2026-08-26 | 156.81 | 158.47 | 155.00 | 155.46 | -0.99% | 1,678,133 |
| 2026-08-25 | 156.68 | 159.34 | 156.45 | 157.01 | +0.08% | 1,514,403 |
| 2026-08-24 | 155.55 | 157.80 | 155.00 | 156.88 | -0.70% | 1,700,689 |
| 2026-08-21 | 156.00 | 159.37 | 155.24 | 157.99 | +0.99% | 2,748,658 |
| 2026-08-20 | 158.50 | 160.00 | 156.12 | 156.44 | -2.66% | 3,112,883 |
| 2026-08-19 | 160.00 | 160.82 | 158.24 | 160.71 | -1.18% | 2,926,141 |
| 2026-08-18 | 163.00 | 163.66 | 161.80 | 162.63 | -1.44% | 1,927,052 |
| 2026-08-17 | 166.66 | 168.48 | 165.00 | 165.00 | -1.30% | 2,352,571 |
| 2026-08-14 | 169.38 | 170.30 | 166.75 | 167.17 | -1.08% | 2,115,177 |
| 2026-08-13 | 170.71 | 170.88 | 167.35 | 169.00 | -2.15% | 2,723,708 |
| 2026-08-12 | 174.25 | 176.45 | 170.11 | 172.72 | -0.69% | 2,123,842 |
| 2026-08-11 | 173.61 | 174.51 | 173.50 | 173.92 | -0.20% | 2,137,504 |
| 2026-08-10 | 176.12 | 177.20 | 173.05 | 174.27 | -2.10% | 1,547,558 |
| 2026-08-07 | 178.01 | 178.96 | 176.64 | 178.01 | -1.03% | 1,701,401 |
| 2026-08-06 | 176.62 | 179.97 | 176.62 | 179.87 | +0.92% | 2,053,594 |
| 2026-08-05 | 180.00 | 180.56 | 175.24 | 178.23 | -1.38% | 1,877,489 |
| 2026-08-04 | 178.45 | 181.40 | 178.24 | 180.72 | +1.59% | 1,986,522 |
| 2026-08-03 | 177.01 | 177.90 | 175.20 | 177.90 | +0.21% | 1,275,662 |
| 2026-07-31 | 179.01 | 180.09 | 177.53 | 177.53 | -0.40% | 2,466,680 |
| 2026-07-30 | 178.79 | 179.87 | 177.64 | 178.25 | -0.23% | 1,638,835 |
| 2026-07-29 | 178.93 | 181.11 | 177.70 | 178.66 | -0.07% | 2,112,856 |
| 2026-07-28 | 175.77 | 178.78 | 174.30 | 178.78 | +1.54% | 1,588,434 |
| 2026-07-27 | 174.50 | 176.20 | 173.98 | 176.07 | +1.17% | 1,534,798 |
| 2026-07-24 | 172.15 | 174.26 | 171.04 | 174.03 | +1.00% | 1,852,922 |
| 2026-07-23 | 173.00 | 174.78 | 172.30 | 172.30 | +0.36% | 2,080,527 |
| 2026-07-22 | 170.41 | 171.69 | 169.65 | 171.69 | +0.70% | 1,309,363 |
| 2026-07-21 | 170.03 | 171.38 | 169.24 | 170.49 | -0.41% | 1,490,951 |
| 2026-07-20 | 171.42 | 173.72 | 171.20 | 171.20 | -0.34% | 1,390,402 |
| 2026-07-17 | 173.00 | 173.25 | 170.06 | 171.78 | -0.78% | 2,808,891 |
| 2026-07-16 | 170.88 | 173.13 | 170.26 | 173.13 | +1.84% | 1,988,079 |
| 2026-07-15 | 169.30 | 170.46 | 168.22 | 170.00 | +0.41% | 1,524,722 |
| 2026-07-14 | 170.00 | 170.32 | 167.60 | 169.30 | -0.41% | 1,268,682 |
| 2026-07-13 | 168.70 | 170.00 | 168.00 | 170.00 | +0.68% | 1,064,210 |
| 2026-07-10 | 167.50 | 169.56 | 167.00 | 168.86 | +0.45% | 1,208,823 |
| 2026-07-09 | 166.72 | 168.40 | 165.49 | 168.11 | -0.04% | 1,342,664 |
| 2026-07-08 | 165.10 | 168.18 | 164.13 | 168.18 | +0.89% | 1,794,370 |
| 2026-07-07 | 165.50 | 167.35 | 164.23 | 166.70 | +1.24% | 1,483,007 |
| 2026-07-06 | 164.10 | 165.29 | 163.58 | 164.66 | -0.22% | 1,350,853 |
| 2026-07-03 | 161.36 | 165.02 | 161.20 | 165.02 | +2.41% | 1,298,076 |
| 2026-07-02 | 160.00 | 162.02 | 158.87 | 161.14 | +0.26% | 2,177,202 |
| 2026-07-01 | 164.20 | 164.25 | 160.29 | 160.73 | -2.36% | 2,322,125 |
| 2026-06-30 | 164.40 | 166.06 | 163.70 | 164.62 | +0.62% | 2,549,888 |
| 2026-06-29 | 162.49 | 163.78 | 161.74 | 163.61 | +0.98% | 1,791,605 |
| 2026-06-26 | 162.00 | 163.20 | 161.28 | 162.02 | -0.42% | 2,280,044 |
| 2026-06-25 | 164.79 | 165.65 | 162.64 | 162.70 | -1.27% | 2,761,711 |
| 2026-06-24 | 166.38 | 167.39 | 164.27 | 164.79 | +0.35% | 2,754,085 |
| 2026-06-23 | 163.50 | 164.90 | 163.06 | 164.21 | +0.49% | 2,277,025 |
| 2026-06-22 | 162.40 | 164.13 | 162.33 | 163.41 | +0.62% | 1,520,823 |
| 2026-06-19 | 162.15 | 162.40 | 160.34 | 162.40 | +0.10% | 4,968,164 |
| 2026-06-18 | 164.42 | 165.45 | 161.92 | 162.23 | -0.90% | 2,730,130 |
| 2026-06-17 | 162.00 | 164.17 | 161.60 | 163.71 | +1.13% | 1,958,334 |
| 2026-06-16 | 159.25 | 162.22 | 158.21 | 161.88 | +0.06% | 1,409,081 |
| 2026-06-15 | 160.00 | 162.60 | 159.91 | 161.79 | +1.43% | 1,736,947 |
| 2026-06-12 | 158.16 | 160.30 | 157.71 | 159.51 | +1.98% | 1,819,896 |
| 2026-06-11 | 158.60 | 159.09 | 156.42 | 156.42 | -2.38% | 2,555,692 |
| 2026-06-10 | 159.92 | 161.50 | 158.80 | 160.24 | -0.15% | 2,717,126 |
| 2026-06-09 | 160.43 | 161.96 | 158.32 | 160.48 | -0.26% | 2,993,060 |
| 2026-06-05 | 164.48 | 164.48 | 160.00 | 160.90 | -1.73% | 2,383,963 |
| 2026-06-04 | 164.86 | 164.89 | 161.70 | 163.73 | -0.63% | 1,528,064 |
| 2026-06-03 | 163.75 | 165.44 | 162.96 | 164.76 | +1.08% | 1,780,123 |
| 2026-06-02 | 161.00 | 163.29 | 160.14 | 163.00 | -0.18% | 2,110,667 |
| 2026-06-01 | 163.61 | 164.29 | 162.07 | 163.30 | -1.04% | 1,592,801 |
| 2026-05-29 | 161.80 | 165.02 | 161.50 | 165.02 | +2.24% | 11,194,830 |
| 2026-05-28 | 163.00 | 163.83 | 160.24 | 161.41 | -2.06% | 2,007,173 |
| 2026-05-27 | 163.63 | 164.81 | 160.29 | 164.81 | +0.31% | 1,579,105 |
| 2026-05-26 | 163.50 | 164.94 | 162.67 | 164.30 | -0.18% | 1,833,299 |
| 2026-05-25 | 165.67 | 166.31 | 164.12 | 164.60 | -0.65% | 1,345,090 |
| 2026-05-22 | 165.45 | 166.07 | 163.80 | 165.67 | +0.94% | 2,902,046 |
| 2026-05-21 | 164.95 | 165.53 | 162.65 | 164.13 | +0.92% | 2,244,718 |
| 2026-05-20 | 162.63 | 163.52 | 161.06 | 162.64 | -0.15% | 1,743,502 |
| 2026-05-19 | 161.92 | 164.48 | 161.25 | 162.88 | +1.33% | 2,079,060 |
| 2026-05-18 | 160.00 | 161.47 | 159.53 | 160.74 | +0.84% | 2,003,457 |
| 2026-05-15 | 157.32 | 161.57 | 156.60 | 159.40 | +1.91% | 2,387,863 |
| 2026-05-14 | 151.20 | 156.42 | 151.00 | 156.42 | +1.79% | 3,603,236 |
| 2026-05-13 | 163.00 | 163.99 | 152.71 | 153.67 | -10.43% | 5,672,843 |
| 2026-05-12 | 172.90 | 173.12 | 169.70 | 171.57 | -1.40% | 1,844,876 |
| 2026-05-11 | 174.84 | 175.60 | 172.50 | 174.01 | -1.08% | 1,874,385 |
| 2026-05-08 | 176.75 | 178.39 | 174.70 | 175.91 | -1.85% | 2,070,497 |
| 2026-05-07 | 177.50 | 180.24 | 177.50 | 179.23 | +0.70% | 2,284,584 |
| 2026-05-06 | 175.00 | 178.35 | 174.80 | 177.98 | +2.96% | 2,158,725 |
| 2026-05-05 | 171.00 | 172.86 | 169.89 | 172.86 | +0.38% | 1,301,211 |
| 2026-05-04 | 173.40 | 173.50 | 170.47 | 172.21 | -0.48% | 908,358 |
| 2026-05-01 | 174.30 | 174.81 | 172.83 | 173.04 | -0.36% | 1,671,952 |
| 2026-04-30 | 172.54 | 173.83 | 171.98 | 173.66 | +0.86% | 2,074,878 |
| 2026-04-29 | 176.00 | 176.87 | 172.00 | 172.18 | -1.39% | 1,582,013 |
| 2026-04-28 | 172.00 | 174.63 | 171.20 | 174.61 | +0.88% | 1,545,410 |
| 2026-04-27 | 173.96 | 173.96 | 171.83 | 173.08 | -0.81% | 871,310 |
| 2026-04-24 | 174.00 | 174.77 | 171.43 | 174.49 | +0.64% | 1,721,446 |
| 2026-04-23 | 173.50 | 174.40 | 172.04 | 173.38 | -0.95% | 1,380,143 |
| 2026-04-22 | 178.05 | 178.98 | 174.68 | 175.04 | -2.53% | 1,249,256 |
| 2026-04-21 | 180.00 | 181.29 | 177.91 | 179.58 | -0.32% | 1,694,092 |
| 2026-04-20 | 177.91 | 180.62 | 176.54 | 180.15 | +1.08% | 1,476,419 |
| 2026-04-17 | 177.06 | 178.23 | 174.80 | 178.23 | +0.07% | 2,660,058 |
| 2026-04-16 | 184.51 | 184.78 | 177.40 | 178.11 | -2.77% | 2,034,761 |
| 2026-04-15 | 184.50 | 184.80 | 182.53 | 183.19 | -0.18% | 1,339,382 |
| 2026-04-14 | 185.00 | 185.59 | 181.94 | 183.52 | +0.17% | 1,755,181 |
| 2026-04-13 | 183.05 | 184.94 | 182.62 | 183.20 | -0.10% | 2,000,078 |
| 2026-04-10 | 181.00 | 183.54 | 181.00 | 183.38 | +0.47% | 1,757,896 |
| 2026-04-09 | 180.57 | 182.53 | 180.47 | 182.53 | +1.29% | 1,831,505 |
| 2026-04-08 | 181.59 | 183.30 | 180.00 | 180.21 | +1.85% | 2,835,378 |
| 2026-04-07 | 175.00 | 178.99 | 173.51 | 176.94 | +2.40% | 1,908,040 |
| 2026-04-02 | 171.70 | 174.22 | 171.35 | 172.80 | +0.52% | 2,036,298 |
| 2026-04-01 | 168.94 | 171.90 | 168.12 | 171.90 | +2.50% | 2,289,003 |
| 2026-03-31 | 169.54 | 170.77 | 167.07 | 167.70 | -0.60% | 2,576,831 |
| 2026-03-30 | 172.00 | 172.54 | 167.31 | 168.72 | -2.83% | 1,592,667 |
| 2026-03-27 | 172.63 | 174.29 | 172.17 | 173.63 | +0.26% | 1,482,825 |
| 2026-03-26 | 172.09 | 174.60 | 171.94 | 173.18 | +0.59% | 1,412,725 |
| 2026-03-25 | 173.90 | 174.43 | 172.09 | 172.17 | +0.61% | 1,492,449 |
| 2026-03-24 | 176.47 | 176.76 | 171.12 | 171.12 | -1.80% | 2,111,557 |
| 2026-03-23 | 172.50 | 175.94 | 170.80 | 174.25 | -0.79% | 1,889,177 |
| 2026-03-20 | 178.00 | 179.56 | 175.64 | 175.64 | -0.97% | 5,744,753 |
| 2026-03-19 | 175.00 | 177.41 | 174.65 | 177.36 | +0.15% | 2,692,338 |
| 2026-03-18 | 176.80 | 177.25 | 175.15 | 177.09 | +0.55% | 1,821,115 |
| 2026-03-17 | 176.46 | 177.04 | 175.11 | 176.12 | +0.34% | 1,709,172 |
| 2026-03-16 | 173.40 | 175.69 | 173.05 | 175.53 | +1.02% | 1,669,623 |
| 2026-03-13 | 172.00 | 174.90 | 171.99 | 173.76 | +1.26% | 1,660,381 |
| 2026-03-12 | 170.13 | 171.85 | 169.60 | 171.60 | -0.62% | 2,797,996 |
| 2026-03-11 | 173.27 | 174.45 | 172.20 | 172.67 | +0.51% | 1,773,721 |
| 2026-03-10 | 171.00 | 173.26 | 169.83 | 171.80 | +1.39% | 2,354,325 |
| 2026-03-09 | 167.00 | 169.45 | 165.09 | 169.45 | -1.75% | 3,389,779 |
| 2026-03-06 | 172.31 | 173.04 | 170.90 | 172.47 | -0.11% | 1,710,849 |
| 2026-03-05 | 174.00 | 174.88 | 172.50 | 172.66 | +0.44% | 2,262,330 |
| 2026-03-04 | 171.95 | 173.48 | 170.50 | 171.91 | -1.19% | 1,632,287 |
| 2026-03-03 | 172.71 | 174.77 | 172.56 | 173.98 | +0.28% | 1,751,134 |
| 2026-03-02 | 173.50 | 173.60 | 169.24 | 173.49 | -0.65% | 1,904,748 |
| 2026-02-27 | 177.00 | 177.07 | 173.12 | 174.62 | -1.49% | 4,498,962 |
| 2026-02-26 | 179.50 | 179.98 | 176.02 | 177.27 | -0.79% | 2,003,485 |
| 2026-02-25 | 180.00 | 180.56 | 177.81 | 178.68 | +0.10% | 2,460,011 |
| 2026-02-24 | 178.00 | 179.79 | 177.13 | 178.50 | -0.02% | 1,884,501 |
| 2026-02-23 | 179.90 | 180.60 | 177.56 | 178.53 | -0.63% | 2,107,213 |
| 2026-02-20 | 178.00 | 180.08 | 177.47 | 179.67 | +0.83% | 3,926,899 |
| 2026-02-19 | 178.68 | 180.20 | 177.48 | 178.19 | +0.74% | 3,099,517 |
| 2026-02-18 | 177.70 | 177.78 | 175.50 | 176.88 | -0.65% | 2,647,425 |
| 2026-02-17 | 177.70 | 179.41 | 177.22 | 178.03 | -0.14% | 1,548,864 |
| 2026-02-16 | 175.90 | 178.28 | 175.50 | 178.28 | +1.18% | 2,189,938 |
| 2026-02-13 | 178.00 | 179.27 | 175.25 | 176.20 | -1.42% | 3,045,230 |
| 2026-02-12 | 171.45 | 178.74 | 170.96 | 178.74 | +5.41% | 4,204,766 |
| 2026-02-11 | 165.00 | 172.08 | 164.27 | 169.56 | +6.82% | 3,873,903 |
| 2026-02-10 | 159.30 | 160.36 | 158.47 | 158.74 | -0.72% | 1,686,152 |
| 2026-02-09 | 159.50 | 161.13 | 159.22 | 159.89 | +0.62% | 1,612,192 |
| 2026-02-06 | 157.77 | 160.08 | 156.95 | 158.91 | -0.23% | 2,236,616 |
| 2026-02-05 | 158.30 | 159.43 | 157.20 | 159.28 | +1.41% | 1,949,204 |
| 2026-02-04 | 151.01 | 157.36 | 150.50 | 157.06 | +2.60% | 2,256,822 |
| 2026-02-03 | 153.20 | 154.08 | 151.76 | 153.08 | +1.06% | 1,543,100 |
| 2026-02-02 | 152.67 | 152.89 | 149.81 | 151.48 | +1.42% | 2,132,349 |
| 2026-01-30 | 149.56 | 150.10 | 148.33 | 149.36 | +0.47% | 2,317,789 |
| 2026-01-29 | 149.33 | 149.50 | 148.21 | 148.66 | -1.13% | 1,426,496 |
| 2026-01-28 | 150.72 | 151.38 | 149.83 | 150.36 | +0.19% | 1,262,604 |
| 2026-01-27 | 149.76 | 151.20 | 149.76 | 150.07 | +0.39% | 1,710,185 |
| 2026-01-23 | 148.85 | 150.00 | 148.00 | 149.48 | -0.75% | 1,643,718 |
| 2026-01-22 | 148.01 | 150.63 | 148.01 | 150.61 | +2.30% | 1,456,461 |
| 2026-01-21 | 148.92 | 149.08 | 146.98 | 147.22 | -2.17% | 1,700,540 |
| 2026-01-20 | 152.42 | 152.98 | 150.10 | 150.48 | -1.81% | 1,497,339 |
| 2026-01-19 | 154.48 | 154.56 | 152.92 | 153.26 | -0.67% | 730,767 |
| 2026-01-16 | 153.36 | 155.29 | 152.89 | 154.30 | +0.52% | 1,875,372 |
| 2026-01-15 | 153.51 | 153.66 | 151.15 | 153.50 | +0.41% | 1,715,980 |
| 2026-01-14 | 154.20 | 154.99 | 150.88 | 152.88 | -1.25% | 1,923,233 |
| 2026-01-13 | 155.00 | 156.10 | 154.28 | 154.82 | +0.48% | 1,324,215 |
| 2026-01-12 | 153.80 | 154.95 | 153.01 | 154.08 | +0.56% | 1,085,692 |
| 2026-01-09 | 154.59 | 155.00 | 152.41 | 153.22 | -0.08% | 1,599,030 |
| 2026-01-08 | 153.45 | 153.77 | 152.45 | 153.34 | +0.07% | 1,943,053 |
| 2026-01-07 | 155.68 | 156.38 | 153.23 | 153.23 | -1.68% | 1,621,283 |
| 2026-01-06 | 160.90 | 161.00 | 155.68 | 155.85 | -2.95% | 2,312,277 |
| 2026-01-05 | 161.12 | 161.55 | 160.30 | 160.58 | -0.34% | 959,469 |
| 2026-01-02 | 160.60 | 161.67 | 160.49 | 161.12 | +0.34% | 836,803 |
| 2025-12-31 | 161.29 | 161.65 | 159.68 | 160.57 | -0.45% | 1,008,187 |
| 2025-12-30 | 162.25 | 163.10 | 161.09 | 161.29 | +0.50% | 995,378 |
| 2025-12-29 | 161.31 | 162.24 | 160.49 | 160.49 | -0.56% | 1,091,076 |
| 2025-12-24 | 161.33 | 161.50 | 160.33 | 161.39 | -0.21% | 653,329 |
| 2025-12-23 | 158.55 | 161.80 | 158.55 | 161.73 | +2.19% | 1,520,620 |
| 2025-12-22 | 158.00 | 159.68 | 157.24 | 158.26 | +0.32% | 1,396,340 |
| 2025-12-19 | 155.97 | 157.75 | 155.52 | 157.75 | +1.77% | 5,814,764 |
| 2025-12-18 | 154.00 | 155.00 | 153.11 | 155.00 | +0.74% | 2,309,599 |
| 2025-12-17 | 152.94 | 154.78 | 152.76 | 153.86 | -0.82% | 1,835,147 |
| 2025-12-16 | 156.77 | 157.51 | 154.22 | 155.13 | +0.03% | 1,721,004 |
| 2025-12-15 | 154.10 | 155.43 | 154.00 | 155.08 | -0.56% | 1,048,391 |
| 2025-12-12 | 153.49 | 156.38 | 153.02 | 155.96 | +2.11% | 1,728,685 |
| 2025-12-11 | 153.20 | 154.00 | 152.63 | 152.74 | -0.70% | 2,198,502 |
| 2025-12-10 | 154.29 | 154.92 | 153.24 | 153.82 | -0.46% | 1,296,242 |
| 2025-12-09 | 155.30 | 155.30 | 153.50 | 154.53 | -0.57% | 1,592,640 |
| 2025-12-08 | 152.70 | 155.42 | 152.70 | 155.42 | +0.78% | 1,410,145 |
| 2025-12-05 | 151.65 | 154.54 | 151.60 | 154.21 | +0.65% | 1,447,667 |
| 2025-12-04 | 152.09 | 153.22 | 150.38 | 153.22 | +0.77% | 1,787,486 |
| 2025-12-03 | 151.90 | 153.38 | 151.84 | 152.05 | -0.12% | 1,590,886 |
| 2025-12-02 | 151.60 | 153.08 | 151.56 | 152.24 | +0.40% | 1,674,717 |
| 2025-12-01 | 152.20 | 153.27 | 151.53 | 151.64 | -0.57% | 1,103,917 |
| 2025-11-28 | 153.57 | 154.10 | 152.07 | 152.51 | -1.12% | 1,783,139 |
| 2025-11-27 | 153.04 | 155.40 | 153.00 | 154.24 | +0.47% | 938,539 |
| 2025-11-26 | 154.50 | 154.93 | 153.14 | 153.52 | +0.25% | 1,673,387 |
| 2025-11-25 | 154.96 | 154.96 | 152.37 | 153.14 | -1.17% | 1,690,417 |
| 2025-11-24 | 153.50 | 156.00 | 153.49 | 154.96 | +1.24% | 5,520,380 |
| 2025-11-21 | 152.00 | 153.72 | 150.92 | 153.06 | +0.04% | 2,856,997 |
| 2025-11-20 | 151.80 | 153.89 | 151.63 | 153.00 | +1.12% | 2,008,837 |
| 2025-11-19 | 152.10 | 152.71 | 150.47 | 151.30 | -1.25% | 1,878,675 |
| 2025-11-18 | 154.00 | 154.00 | 152.16 | 153.22 | -1.65% | 2,442,731 |
| 2025-11-17 | 156.88 | 158.38 | 154.63 | 155.79 | -0.96% | 1,715,618 |
| 2025-11-14 | 157.78 | 158.08 | 155.91 | 157.30 | -1.80% | 2,261,514 |
| 2025-11-13 | 158.32 | 160.34 | 158.07 | 160.19 | +1.14% | 3,300,653 |
| 2025-11-12 | 163.50 | 164.12 | 158.38 | 158.38 | -3.07% | 4,397,031 |
| 2025-11-11 | 174.60 | 174.84 | 163.39 | 163.40 | -6.59% | 4,465,748 |
| 2025-11-10 | 175.50 | 176.18 | 174.70 | 174.92 | -0.56% | 1,888,039 |
| 2025-11-07 | 177.00 | 177.78 | 175.55 | 175.91 | -1.49% | 2,471,564 |
| 2025-11-06 | 177.30 | 179.15 | 176.73 | 178.57 | +1.26% | 2,040,104 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+7.20%). Worst month: Nov (-13.12%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Commonwealth Bank of Australia's (CBA.AX) latest close?
166.72 on 2026-10-30, from the Closelook data lake's daily price record.
What is CBA.AX's 52-week high and low?
185.59 high and 146.98 low over the trailing 52 weeks, as of 2026-10-30.
What is Commonwealth Bank of Australia's strongest and weakest month historically?
Historically, CBA.AX's strongest calendar month has been Feb (average +7.20%) and its weakest Nov (average -13.12%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 465 daily bars in the Closelook data lake.
What is the current Closelooknet signal on CBA.AX?
Recovery attempt under the 200-day: Trades +7.3% vs the 50-day and +0.9% vs the 200-day average, 10.2% below the 52-week high and +14.9% off the 52-week low; a death cross printed 30 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is CBA.AX above its 50-day and 200-day moving averages?
Commonwealth Bank of Australia trades 7.3% above its 50-day and 0.9% above its 200-day moving average (6.6% above its 20-day). As of 2026-10-30.