ASX:CBA
Commonwealth Bank of Australia Stock Price (Quote)
$120.31
+0.210 (+0.175%)
At Close: May 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $113.00 | $122.55 | Tuesday, 28th May 2024 CBA.AX stock ended at $120.31. This is 0.175% more than the trading day before Monday, 27th May 2024. During the day the stock fluctuated 0.686% from a day low at $119.51 to a day high of $120.33. |
90 days | $109.94 | $122.55 | |
52 weeks | $95.32 | $122.55 |
Historical Commonwealth Bank of Australia prices
Date | Open | High | Low | Close | Volume |
Feb 08, 2024 | $115.14 | $116.00 | $114.44 | $115.87 | 1 364 828 |
Feb 07, 2024 | $114.92 | $115.64 | $114.22 | $114.55 | 1 728 513 |
Feb 06, 2024 | $115.32 | $115.64 | $114.15 | $114.37 | 1 997 385 |
Feb 05, 2024 | $115.02 | $115.48 | $113.97 | $115.48 | 1 142 496 |
Feb 02, 2024 | $114.81 | $116.12 | $114.43 | $115.81 | 2 485 500 |
Feb 01, 2024 | $116.65 | $116.80 | $114.10 | $114.10 | 2 593 915 |
Jan 31, 2024 | $116.00 | $118.24 | $115.21 | $117.53 | 3 549 755 |
Jan 30, 2024 | $116.12 | $116.94 | $115.77 | $116.05 | 1 982 285 |
Jan 29, 2024 | $116.00 | $116.00 | $115.00 | $115.92 | 2 016 254 |
Jan 25, 2024 | $115.00 | $115.14 | $114.00 | $114.86 | 1 767 920 |
Jan 24, 2024 | $116.00 | $116.00 | $114.53 | $114.70 | 1 509 853 |
Jan 23, 2024 | $114.90 | $115.98 | $114.71 | $115.66 | 2 197 384 |
Jan 22, 2024 | $114.00 | $114.85 | $113.55 | $114.80 | 2 353 571 |
Jan 19, 2024 | $113.12 | $113.90 | $112.71 | $113.28 | 4 107 588 |
Jan 18, 2024 | $111.37 | $112.91 | $111.37 | $112.48 | 2 077 250 |
Jan 17, 2024 | $112.82 | $112.99 | $111.71 | $112.33 | 2 166 052 |
Jan 16, 2024 | $113.50 | $113.66 | $112.80 | $113.00 | 1 886 957 |
Jan 15, 2024 | $113.50 | $114.00 | $113.15 | $113.66 | 1 062 194 |
Jan 12, 2024 | $113.00 | $113.80 | $112.80 | $113.63 | 1 618 542 |
Jan 11, 2024 | $112.50 | $113.66 | $112.24 | $113.60 | 1 579 554 |
Jan 10, 2024 | $112.97 | $113.30 | $112.04 | $112.04 | 1 330 007 |
Jan 09, 2024 | $113.28 | $113.30 | $112.64 | $113.02 | 1 510 571 |
Jan 08, 2024 | $112.76 | $113.22 | $111.87 | $111.98 | 1 219 232 |
Jan 05, 2024 | $112.00 | $113.24 | $111.90 | $112.99 | 1 502 441 |
Jan 04, 2024 | $112.30 | $112.33 | $110.94 | $111.49 | 1 320 616 |
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.