Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Commonwealth Bank of Australia (CMWAY)

107.56
+0.81
+(0.76%)
At close: May 7 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 2025110.02112.44106.72107.56107.5614,100
May 6, 2025105.78109.15104.91108.40108.4027,400
May 5, 2025102.44111.04102.44107.53107.5318,300
May 2, 2025109.15110.09109.02109.85109.8513,900
May 1, 2025103.54108.37103.54108.07108.079,200
Apr 30, 2025108.71108.72105.63106.00106.0015,200
Apr 29, 2025103.27106.69103.27104.63104.6316,000
Apr 28, 2025105.00105.76102.67105.76105.7629,400
Apr 25, 2025106.90106.90106.11106.89106.8917,100
Apr 24, 2025108.12109.80103.73106.52106.5218,200
Apr 23, 2025105.59109.10103.96105.03105.0330,700
Apr 22, 2025108.89109.36108.01108.66108.6623,100
Apr 21, 2025103.95105.82100.52101.37101.3728,900
Apr 17, 2025103.75106.58100.94102.42102.4218,000
Apr 16, 2025100.75102.42100.19101.07101.0733,000
Apr 15, 202599.90101.2799.80100.30100.3032,800
Apr 14, 202599.98100.8099.1799.7599.7561,700
Apr 11, 202597.0199.1094.2198.9998.99106,000
Apr 10, 202593.8895.4492.6093.0993.0951,500
Apr 9, 202592.8998.8888.3097.3797.37118,700
Apr 8, 202589.5491.3186.0487.0187.0173,800
Apr 7, 202585.4792.3085.2286.1786.1779,300
Apr 4, 202591.7292.0588.7290.5990.5947,700
Apr 3, 202598.7698.9897.1297.4097.4019,600
Apr 2, 202599.3099.3096.9797.8597.8516,700
Apr 1, 202595.5996.5693.5896.3196.3160,500
Mar 31, 202595.0095.1493.3694.7494.7450,000
Mar 28, 202593.9194.3392.5693.3993.3948,900
Mar 27, 202595.5095.5093.9794.1394.1335,200
Mar 26, 202594.9495.5093.8593.8893.8817,200
Mar 25, 202595.6995.6992.2194.3394.3358,900
Mar 24, 202594.5194.5292.6892.8492.8441,600
Mar 21, 202590.8092.7690.8091.4691.4630,400
Mar 20, 202591.2091.7591.0791.5591.5518,600
Mar 19, 202590.6691.6090.5291.4291.4230,800
Mar 18, 202591.7691.7690.2291.2291.2233,200
Mar 17, 202592.7493.1192.2292.6992.6952,200
Mar 14, 202590.1990.9289.9090.7090.7031,700
Mar 13, 202590.3190.7590.0290.5990.5935,600
Mar 12, 202592.0092.2090.8892.0192.0129,400
Mar 11, 202590.0092.2090.0091.5991.5945,700
Mar 10, 202593.2894.6791.2592.0492.0438,900
Mar 7, 202596.0196.0193.4494.9294.9226,600
Mar 6, 202597.8298.2096.6097.1297.1220,100
Mar 5, 202597.4199.7597.4199.3499.3426,700
Mar 4, 202597.9198.6095.9398.1698.1630,500
Mar 3, 202598.4398.5996.5197.2597.2532,000
Feb 28, 202597.7898.0096.9898.0098.0030,200
Feb 27, 202597.5797.6796.6496.9196.9115,300
Feb 26, 202598.8899.4798.4598.7298.728,600
Feb 25, 202598.00102.6296.8596.8696.8629,900
Feb 24, 202595.56103.1595.5698.2498.2423,500
Feb 21, 202598.7599.1397.5098.4198.4115,700
Feb 20, 2025100.92101.67100.92101.67101.6714,400
Feb 19, 2025101.50102.01101.41101.63101.6312,300
Feb 18, 2025105.65108.39103.25104.44104.4410,400
Feb 14, 2025108.55108.91104.46104.50104.5015,000
Feb 13, 2025105.03106.26105.01106.04106.049,700
Feb 12, 2025104.23107.99100.46104.40104.406,300
Feb 11, 2025101.67103.70101.64102.33102.3316,700
Feb 10, 202598.31105.9698.31102.95102.9510,600
Feb 7, 2025103.89104.80101.07101.21101.2116,700
Feb 6, 2025105.28106.43101.86102.34102.3415,900
Feb 5, 202599.97100.9799.95100.77100.7757,000
Feb 4, 2025100.93100.9399.0399.0899.0816,100
Feb 3, 202598.3699.5498.3698.8998.8917,000
Jan 31, 202597.75100.1597.7598.9498.9412,500
Jan 30, 2025101.40103.3699.86100.58100.5812,800
Jan 29, 2025100.40101.2299.10101.12101.1215,900
Jan 28, 2025100.95101.7399.77101.48101.4818,600
Jan 27, 202599.40100.7099.0099.3599.3522,700
Jan 24, 202597.58102.7597.58100.40100.4018,200
Jan 23, 202599.86100.3598.7099.7899.7818,600
Jan 22, 2025101.64101.6497.4598.7098.7024,100
Jan 21, 202597.4798.2797.4798.1498.1437,300
Jan 17, 202596.3398.3095.8495.9795.9720,400
Jan 16, 202597.0698.7997.0297.0997.0920,900
Jan 15, 202595.4295.9395.2095.9095.9025,700
Jan 14, 202594.0694.2693.5794.1694.1631,400
Jan 13, 202594.1096.1594.1094.5494.5438,000
Jan 10, 202595.3196.2995.3195.6895.6830,300
Jan 8, 202598.8799.1698.3899.0099.0017,400
Jan 7, 202596.5499.2296.5498.0498.0427,800
Jan 6, 202598.5198.7397.5897.8797.8724,800
Jan 3, 202595.5998.5395.5996.8196.8124,000
Jan 2, 202596.6497.6094.9795.6195.6119,000
Dec 31, 202493.8097.1493.8095.6695.6628,800
Dec 30, 202495.6697.4695.6696.3496.3419,200
Dec 27, 202497.5097.5096.5696.8296.8217,300
Dec 26, 202497.2697.5296.5497.2897.2822,600
Dec 24, 202497.0097.1196.7797.0697.0620,200
Dec 23, 202494.0596.6994.0596.6996.6933,500
Dec 20, 202490.7895.4990.7894.4794.4724,900
Dec 19, 202496.8297.0596.6696.6896.6819,400
Dec 18, 2024101.92101.9297.6197.7597.7515,800
Dec 17, 2024101.80102.44101.80101.91101.9123,600
Dec 16, 2024104.76104.76100.75101.02101.0222,700
Dec 13, 2024101.68102.27100.18101.15101.1517,100
Dec 12, 2024100.65102.3999.86100.24100.2427,400
Dec 11, 2024103.76103.76100.87100.95100.9512,400
Dec 10, 2024101.68101.68100.34100.49100.4922,100
Dec 9, 202499.66103.8799.66102.62102.6218,300
Dec 6, 2024106.13106.13100.06100.54100.5421,300
Dec 5, 2024101.70102.02101.43101.65101.6514,900
Dec 4, 2024101.25101.41101.06101.08101.0819,200
Dec 3, 2024102.10105.89102.07102.30102.3034,000
Dec 2, 2024102.40103.14102.40103.14103.1414,800
Nov 29, 202499.54103.5699.54103.40103.405,900
Nov 27, 2024102.49102.91102.35102.38102.3814,400
Nov 26, 2024105.00105.0099.6099.9099.9012,000
Nov 25, 2024104.65104.91103.78103.93103.9319,100
Nov 22, 2024105.83108.15103.80103.80103.8017,600
Nov 21, 2024102.06105.54102.06104.98104.9819,100
Nov 20, 2024100.97101.62100.96101.62101.6211,500
Nov 19, 2024100.24101.46100.24101.36101.3630,400
Nov 18, 2024101.40101.4099.62100.22100.2224,600
Nov 15, 202499.99100.6099.79100.20100.2022,400
Nov 14, 202499.55101.9699.0999.2999.2918,900
Nov 13, 202496.4897.7696.4897.7697.7616,700
Nov 12, 2024100.56100.5696.9397.4997.4923,100
Nov 11, 202498.8099.0098.3998.8398.8314,300
Nov 8, 202498.0799.8197.5198.0098.0012,000
Nov 7, 202498.5599.4498.5599.1099.1013,500
Nov 6, 202495.0195.7994.9195.7595.7518,700
Nov 5, 202495.6095.9895.6095.8195.8115,900
Nov 4, 202495.0495.4494.2894.5694.5614,100
Nov 1, 202495.4196.0093.5893.9693.9613,600
Oct 31, 202491.2093.5691.2093.5693.5617,000
Oct 30, 202494.5494.5493.9593.9893.9817,200
Oct 29, 202495.5596.7694.3194.5294.5213,300
Oct 28, 202493.6994.5593.1094.2094.2024,800
Oct 25, 202496.4997.7594.9295.0895.088,300
Oct 24, 202496.6597.6594.9295.7095.7018,700
Oct 23, 202495.5095.6093.6494.1594.1512,500
Oct 22, 202494.5594.9694.2894.6794.6711,300
Oct 21, 202495.5095.5195.1195.2695.2612,500
Oct 18, 202496.2596.2696.0596.2596.2511,000
Oct 17, 202493.5095.8093.5094.6794.6721,400
Oct 16, 202493.7795.5193.7794.1094.1016,000
Oct 15, 202493.3893.3892.7893.1793.1714,300
Oct 14, 202492.3592.3692.1592.1992.1915,300
Oct 11, 202491.7792.1691.6092.1492.149,000
Oct 10, 202492.2793.3391.0991.6691.6615,200
Oct 9, 202491.4391.7191.2891.7191.7113,900
Oct 8, 202492.9092.9290.8291.6391.6320,700
Oct 7, 202493.6793.6790.7491.6191.6116,800
Oct 4, 202490.9690.9990.5990.9390.9310,600
Oct 3, 202492.0192.2191.6592.0892.0815,300
Oct 2, 202493.0793.8192.4792.7392.7324,800
Oct 1, 202491.7192.2291.3892.2292.2214,200
Sep 30, 202494.6695.7393.0593.5493.5412,300
Sep 27, 202491.9193.0191.9192.8892.8811,700
Sep 26, 202494.9494.9492.7792.9692.9612,900
Sep 25, 202494.2195.1992.2394.6394.6310,200
Sep 24, 202495.1195.7994.9595.5895.5816,000
Sep 23, 202497.3297.7697.2797.7397.739,500
Sep 20, 202497.3998.0597.3097.7097.707,500
Sep 19, 202498.5799.1398.4598.7898.7812,300
Sep 18, 202496.8798.1796.3896.6396.639,000
Sep 17, 202497.0797.2896.3496.5896.5811,700
Sep 16, 202497.9898.0096.4197.0697.0615,000
Sep 13, 202496.5997.6595.2896.1296.127,000
Sep 12, 202495.6696.8395.6696.6696.6613,800
Sep 11, 202493.8295.0293.3294.9694.9619,900
Sep 10, 202497.2097.2095.1096.0196.0123,400
Sep 9, 202495.6096.3295.5995.8695.8610,600
Sep 6, 202497.2197.2194.2294.4894.4810,400
Sep 5, 202495.8896.7094.7996.1496.1424,400
Sep 4, 202495.0595.6094.1295.6095.6010,500
Sep 3, 202495.9396.7394.8094.8094.809,300
Aug 30, 202493.6895.2593.6894.6094.6010,300
Aug 29, 202493.2795.3193.2795.3195.319,600
Aug 28, 202494.0994.0993.1193.3393.339,100
Aug 27, 202497.6597.6592.7992.8292.8210,400
Aug 26, 2024 1.658 Dividend
Aug 26, 202498.6599.3994.2894.2894.2830,400
Aug 23, 202494.2594.8593.7194.6092.9418,700
Aug 22, 202493.3393.3392.2893.0791.4417,700
Aug 21, 202492.0096.2092.0094.1692.5117,100
Aug 20, 202494.5094.5093.6294.2692.617,200
Aug 19, 202487.9094.1487.9093.9592.3010,100
Aug 16, 202491.2192.0091.1991.6390.027,700
Aug 15, 202491.5792.4589.7790.1488.5612,600
Aug 14, 202487.1389.5085.7588.3886.8318,000
Aug 13, 202488.2088.9587.9088.9587.3925,000
Aug 12, 202485.8786.3385.8786.1884.6716,600
Aug 9, 202485.2687.3385.2686.0084.4921,800
Aug 8, 202484.9886.1684.9285.9184.4030,700
Aug 7, 202484.3384.3582.7882.9481.4952,300
Aug 6, 202482.1083.5582.1083.3381.8744,100
Aug 5, 202480.6181.3580.5080.9479.5222,600
Aug 2, 202485.8085.8084.3584.9683.4716,700
Aug 1, 202488.8188.8186.4387.0485.5128,600
Jul 31, 202490.0290.5089.7490.3288.748,200
Jul 30, 202489.0189.4488.9389.1687.6019,500
Jul 29, 202488.0788.0787.2087.6586.1116,600
Jul 26, 202486.4689.3886.4687.8986.3513,600
Jul 25, 202486.5287.7686.5287.0085.4814,500
Jul 24, 202487.5687.5686.5686.8385.3113,200
Jul 23, 202488.1988.2687.9387.9386.3911,400
Jul 22, 202489.3889.3887.5288.0386.4915,000
Jul 19, 202487.8887.8887.0887.6086.0612,400
Jul 18, 202489.1489.1987.7788.0186.4715,600
Jul 17, 202490.2690.2688.9389.0287.4616,100
Jul 16, 202488.2689.5288.2689.5287.9513,800
Jul 15, 202489.9490.2289.6789.7088.1310,100
Jul 12, 202489.3790.2989.3790.2988.7115,100
Jul 11, 202488.1588.6488.0988.1086.5617,500
Jul 10, 202484.5887.6984.5887.5786.0416,000
Jul 9, 202486.6187.0586.1986.5985.0712,200
Jul 8, 202485.7886.0085.5585.9984.487,900
Jul 5, 202485.1585.9785.1585.9784.4610,900
Jul 3, 202484.4685.2484.4685.2083.7114,200
Jul 2, 202483.6884.2683.5384.0082.5323,400
Jul 1, 202484.4184.6183.7783.9482.4728,100
Jun 28, 202485.2285.4984.4584.5883.1027,900
Jun 27, 202484.3084.5284.1784.5183.0327,400
Jun 26, 202484.2884.7483.8384.0782.6035,300
Jun 25, 202485.4986.0085.1585.3483.8418,700
Jun 24, 202484.7585.4784.7585.1883.6920,000
Jun 21, 202484.6484.7484.5284.6783.1917,500
Jun 20, 202485.2586.2785.2485.4383.9315,100
Jun 18, 202484.3885.2484.3885.2483.7520,700
Jun 17, 202482.0083.4482.0083.4481.9819,000
Jun 14, 202481.7083.2581.7082.6681.2117,100
Jun 13, 202483.5283.5282.7283.2581.7921,900
Jun 12, 202483.5683.9983.1683.2181.7520,700
Jun 11, 202482.6582.6581.5282.2280.7821,400
Jun 10, 202482.9583.9182.4382.8581.4015,500
Jun 7, 202483.6384.7782.2583.4581.9915,900
Jun 6, 202482.9683.4982.9683.4982.0326,500
Jun 5, 202479.6782.6579.6782.6581.2033,200
Jun 4, 202481.0181.5580.9181.5580.1241,900
Jun 3, 202481.0081.4780.4480.9879.5620,100
May 31, 202479.8379.8978.9779.8978.4925,500
May 30, 202478.9479.2278.7878.9377.5536,600
May 29, 202478.2278.2277.7677.7776.4122,000
May 28, 202479.8881.0079.3379.5878.1918,000
May 24, 202478.9179.3078.7579.2677.8721,100
May 23, 202479.3179.6878.7179.0977.7015,100
May 22, 202480.5182.5779.4779.7078.3015,400
May 21, 202483.1083.1081.3781.6080.1711,200
May 20, 202481.2281.3381.0181.1379.7114,600
May 17, 202480.6681.4280.6681.3579.9213,900
May 16, 202481.4181.4781.1481.2179.7912,200
May 15, 202479.8980.5579.6280.5579.1431,000
May 14, 202479.1679.4979.1379.4978.1011,100
May 13, 202478.9779.1378.6178.8277.4430,400
May 10, 202477.2277.9677.2277.8176.4511,700
May 9, 202477.5577.8377.0177.8376.4723,400
May 8, 202478.5678.7178.5178.7177.3313,100

Related Tickers

NABZY National Australia Bank Limited
11.75
+2.09%
 
ANZGY ANZ Group Holdings Limited
19.44
+0.62%
 
ACGBY Agricultural Bank of China Limited
15.29
+0.39%
 
IDCBY Industrial and Commercial Bank of China Limited
13.86
-0.07%
 
SCBFF Standard Chartered PLC
14.25
0.00%
 
HBCYF HSBC Holdings plc
11.30
0.00%
 
CICHY China Construction Bank Corporation
16.81
+0.72%
 
BAC-PB Bank of America Corporation
24.59
+0.57%
 
BACHY Bank of China Limited
14.16
-0.35%
 
MUFG Mitsubishi UFJ Financial Group, Inc.
12.26
-0.81%