ASX:CBA
Commonwealth Bank of Australia Stock Price (Quote)
$119.54
+1.55 (+1.31%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $113.00 | $122.55 | Friday, 31st May 2024 CBA.AX stock ended at $119.54. This is 1.31% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 0.85% from a day low at $118.53 to a day high of $119.54. |
90 days | $109.94 | $122.55 | |
52 weeks | $95.32 | $122.55 |
Historical Commonwealth Bank of Australia prices
Date | Open | High | Low | Close | Volume |
May 02, 2023 | $100.79 | $100.95 | $99.61 | $100.10 | 2 152 268 |
May 01, 2023 | $99.96 | $100.60 | $99.58 | $100.44 | 1 469 522 |
Apr 28, 2023 | $99.58 | $100.24 | $99.17 | $99.36 | 2 562 547 |
Apr 27, 2023 | $99.96 | $100.00 | $98.79 | $99.10 | 1 384 700 |
Apr 26, 2023 | $100.00 | $100.30 | $99.24 | $99.89 | 2 063 264 |
Apr 24, 2023 | $100.45 | $100.78 | $100.04 | $100.11 | 963 545 |
Apr 21, 2023 | $100.50 | $100.61 | $98.70 | $99.80 | 2 861 731 |
Apr 20, 2023 | $99.96 | $101.31 | $99.75 | $100.92 | 2 442 693 |
Apr 19, 2023 | $99.38 | $99.67 | $99.07 | $99.37 | 974 212 |
Apr 18, 2023 | $99.12 | $99.62 | $99.12 | $99.40 | 1 830 880 |
Apr 17, 2023 | $100.00 | $100.48 | $99.57 | $99.74 | 1 734 046 |
Apr 14, 2023 | $98.22 | $99.28 | $98.20 | $99.11 | 1 306 137 |
Apr 13, 2023 | $99.24 | $99.49 | $98.20 | $98.22 | 1 666 653 |
Apr 12, 2023 | $100.35 | $100.36 | $98.68 | $99.23 | 1 588 871 |
Apr 11, 2023 | $99.71 | $100.10 | $99.43 | $99.76 | 1 708 423 |
Apr 06, 2023 | $99.40 | $99.48 | $98.33 | $99.01 | 1 555 213 |
Apr 05, 2023 | $98.69 | $99.59 | $98.67 | $99.06 | 1 535 460 |
Apr 04, 2023 | $99.75 | $99.86 | $98.50 | $98.98 | 1 508 732 |
Apr 03, 2023 | $98.59 | $100.00 | $98.55 | $99.27 | 2 168 600 |
Mar 31, 2023 | $98.35 | $98.78 | $97.91 | $98.32 | 2 495 580 |
Mar 30, 2023 | $97.56 | $97.95 | $97.01 | $97.75 | 2 467 584 |
Mar 29, 2023 | $95.31 | $96.34 | $94.85 | $96.34 | 2 067 479 |
Mar 28, 2023 | $95.60 | $96.58 | $95.50 | $96.06 | 1 911 655 |
Mar 27, 2023 | $96.42 | $96.50 | $95.04 | $95.07 | 1 910 975 |
Mar 24, 2023 | $96.04 | $96.79 | $95.35 | $95.84 | 2 765 386 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CBA.AX stock historical prices to predict future price movements?
Trend Analysis: Examine the CBA.AX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CBA.AX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.