CBA.AX
Commonwealth Bank of Australia
09:16:52
162.4 A$
0.0000 (%0.00)
Önceki Kapanış: 162.23
Düşük₺160.34
Yüksek₺162.4
CBA.AX: Commonwealth Bank of Australia Arşiv
2001 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 29,7508
KAPANIŞ 29,7565
En Düşük
DÜŞÜK 24,62
En Yüksek
YÜKSEK 33,97
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2001 | 30,74 | 30,74 | 30,74 | 30,74 |
| 02.01.2001 | 31,19 | 31,73 | 31,14 | 31,69 |
| 03.01.2001 | 31,37 | 31,63 | 31,37 | 31,61 |
| 04.01.2001 | 31,83 | 31,83 | 31,19 | 31,43 |
| 05.01.2001 | 31,44 | 31,44 | 31,18 | 31,29 |
| 08.01.2001 | 30,86 | 31,12 | 30,86 | 31,11 |
| 09.01.2001 | 31,01 | 31,09 | 30,85 | 30,93 |
| 10.01.2001 | 30,84 | 30,86 | 30,39 | 30,44 |
| 11.01.2001 | 30,34 | 30,43 | 30,16 | 30,24 |
| 12.01.2001 | 30,29 | 30,84 | 30,14 | 30,59 |
| 15.01.2001 | 30,39 | 30,84 | 30,39 | 30,72 |
| 16.01.2001 | 30,59 | 30,64 | 30,05 | 30,12 |
| 17.01.2001 | 30,12 | 30,12 | 29,74 | 29,96 |
| 18.01.2001 | 30 | 30,25 | 29,94 | 30,1 |
| 19.01.2001 | 30,24 | 30,52 | 30,24 | 30,34 |
| 22.01.2001 | 30,44 | 30,63 | 30,22 | 30,61 |
| 23.01.2001 | 30,59 | 30,9 | 30,44 | 30,63 |
| 24.01.2001 | 30,49 | 30,87 | 30,49 | 30,84 |
| 25.01.2001 | 30,85 | 31,27 | 30,79 | 31,24 |
| 26.01.2001 | 31,23 | 31,23 | 31,23 | 31,23 |
| 29.01.2001 | 31,11 | 31,68 | 31,11 | 31,68 |
| 30.01.2001 | 31,64 | 32,03 | 31,64 | 31,9 |
| 31.01.2001 | 31,98 | 32,21 | 31,78 | 31,83 |
| 01.02.2001 | 31,8 | 31,8 | 31,49 | 31,79 |
| 02.02.2001 | 31,78 | 31,95 | 31,63 | 31,84 |
| 05.02.2001 | 31,77 | 31,77 | 31,46 | 31,46 |
| 06.02.2001 | 31,54 | 31,85 | 31,54 | 31,54 |
| 07.02.2001 | 31,51 | 31,51 | 31,01 | 31,03 |
| 08.02.2001 | 31,06 | 31,19 | 30,84 | 30,94 |
| 09.02.2001 | 30,86 | 30,87 | 30,49 | 30,61 |
| 12.02.2001 | 30,59 | 30,66 | 30,4 | 30,44 |
| 13.02.2001 | 30,54 | 30,83 | 29,7 | 29,84 |
| 14.02.2001 | 29,5 | 29,55 | 29,08 | 29,42 |
| 15.02.2001 | 29,5 | 29,74 | 29,23 | 29,4 |
| 16.02.2001 | 29,4 | 29,65 | 29,3 | 29,46 |
| 19.02.2001 | 29,02 | 29,02 | 28,65 | 28,85 |
| 20.02.2001 | 28,96 | 29,25 | 28,9 | 29,05 |
| 21.02.2001 | 29,06 | 29,54 | 28,95 | 29,52 |
| 22.02.2001 | 29,55 | 29,78 | 29,35 | 29,45 |
| 23.02.2001 | 29,5 | 29,84 | 29,5 | 29,61 |
| 26.02.2001 | 29,66 | 30,3 | 29,66 | 30,21 |
| 27.02.2001 | 30,4 | 30,54 | 29,93 | 29,94 |
| 28.02.2001 | 29,84 | 30,16 | 29,74 | 30,03 |
| 01.03.2001 | 29,99 | 30,85 | 29,99 | 30,83 |
| 02.03.2001 | 30,84 | 31,24 | 30,74 | 31,04 |
| 05.03.2001 | 31,04 | 31,56 | 31,04 | 31,49 |
| 06.03.2001 | 31,56 | 31,56 | 31,04 | 31,1 |
| 07.03.2001 | 31,14 | 31,33 | 30,89 | 31,23 |
| 08.03.2001 | 31,24 | 31,3 | 30,66 | 30,69 |
| 09.03.2001 | 30,44 | 30,96 | 30,44 | 30,83 |
| 12.03.2001 | 30,69 | 31,04 | 30,5 | 30,63 |
| 13.03.2001 | 30,24 | 30,29 | 29,87 | 30,01 |
| 14.03.2001 | 30,04 | 30,39 | 30,04 | 30,18 |
| 15.03.2001 | 29,89 | 30,12 | 29,6 | 30,12 |
| 16.03.2001 | 30,14 | 30,27 | 29,87 | 29,89 |
| 19.03.2001 | 29,73 | 29,74 | 29,29 | 29,35 |
| 20.03.2001 | 29,46 | 29,6 | 29,39 | 29,5 |
| 21.03.2001 | 29,35 | 29,35 | 28,85 | 29,1 |
| 22.03.2001 | 28,85 | 28,85 | 28,07 | 28,25 |
| 23.03.2001 | 27,8 | 28,25 | 27,17 | 27,46 |
| 26.03.2001 | 27,56 | 27,85 | 27,38 | 27,47 |
| 27.03.2001 | 27,83 | 28 | 27,48 | 27,52 |
| 28.03.2001 | 27,66 | 28,2 | 27,66 | 28,15 |
| 29.03.2001 | 28,15 | 28,84 | 28 | 28,72 |
| 30.03.2001 | 28,75 | 28,95 | 28,26 | 28,45 |
| 02.04.2001 | 28,66 | 28,75 | 28,51 | 28,63 |
| 03.04.2001 | 28,62 | 29,1 | 28,54 | 29,03 |
| 04.04.2001 | 28,86 | 29,27 | 28,86 | 29,15 |
| 05.04.2001 | 29,2 | 29,47 | 29,11 | 29,14 |
| 06.04.2001 | 29,6 | 29,6 | 28,69 | 28,69 |
| 09.04.2001 | 28,74 | 28,74 | 27,97 | 27,97 |
| 10.04.2001 | 28,04 | 28,25 | 27,8 | 28,05 |
| 11.04.2001 | 28,4 | 28,53 | 28,24 | 28,24 |
| 12.04.2001 | 28,13 | 28,65 | 27,9 | 28,65 |
| 13.04.2001 | 28,64 | 28,64 | 28,64 | 28,64 |
| 16.04.2001 | 28,64 | 28,64 | 28,64 | 28,64 |
| 17.04.2001 | 28,65 | 28,65 | 28,25 | 28,4 |
| 18.04.2001 | 28,62 | 28,65 | 28,16 | 28,36 |
| 19.04.2001 | 28,83 | 28,96 | 28,6 | 28,95 |
| 20.04.2001 | 29,03 | 29,34 | 28,84 | 28,93 |
| 23.04.2001 | 28,92 | 29,35 | 28,71 | 29,2 |
| 24.04.2001 | 29,15 | 29,47 | 29,15 | 29,35 |
| 25.04.2001 | 29,34 | 29,34 | 29,34 | 29,34 |
| 26.04.2001 | 29,36 | 29,47 | 29,3 | 29,33 |
| 27.04.2001 | 29,4 | 29,47 | 28,69 | 28,71 |
| 30.04.2001 | 28,9 | 28,93 | 28,54 | 28,69 |
| 01.05.2001 | 28,73 | 28,73 | 28,2 | 28,2 |
| 02.05.2001 | 28,4 | 28,59 | 28,35 | 28,37 |
| 03.05.2001 | 28,37 | 28,76 | 28,22 | 28,73 |
| 04.05.2001 | 28,65 | 28,78 | 28,43 | 28,65 |
| 07.05.2001 | 28,77 | 28,78 | 28,5 | 28,61 |
| 08.05.2001 | 28,55 | 28,65 | 28,3 | 28,34 |
| 09.05.2001 | 28,26 | 28,66 | 28,13 | 28,64 |
| 10.05.2001 | 28,77 | 29,36 | 28,77 | 29,35 |
| 11.05.2001 | 29,45 | 29,94 | 29,45 | 29,77 |
| 14.05.2001 | 29,79 | 30,08 | 29,61 | 29,98 |
| 15.05.2001 | 29,89 | 30,16 | 29,89 | 30,09 |
| 16.05.2001 | 30,09 | 30,49 | 30 | 30,08 |
| 17.05.2001 | 30,25 | 30,43 | 29,99 | 30,25 |
| 18.05.2001 | 30,34 | 30,34 | 29,89 | 30,06 |
| 21.05.2001 | 30,14 | 30,69 | 30,04 | 30,56 |
| 22.05.2001 | 30,64 | 30,89 | 30,6 | 30,7 |
| 23.05.2001 | 30,73 | 31 | 30,55 | 30,76 |
| 24.05.2001 | 30,69 | 30,94 | 30,62 | 30,94 |
| 25.05.2001 | 30,91 | 31,15 | 30,75 | 30,78 |
| 28.05.2001 | 30,59 | 31,06 | 30,54 | 30,97 |
| 29.05.2001 | 30,95 | 31,11 | 30,85 | 30,96 |
| 30.05.2001 | 30,65 | 30,96 | 30,65 | 30,92 |
| 31.05.2001 | 30,68 | 31,16 | 30,68 | 31,04 |
| 01.06.2001 | 31,2 | 31,59 | 31,19 | 31,47 |
| 04.06.2001 | 31,44 | 31,68 | 31,39 | 31,52 |
| 05.06.2001 | 31,49 | 31,49 | 30,99 | 31,04 |
| 06.06.2001 | 31,06 | 31,13 | 30,69 | 30,86 |
| 07.06.2001 | 30,89 | 31,46 | 30,86 | 31,39 |
| 08.06.2001 | 31,29 | 31,87 | 31,29 | 31,81 |
| 11.06.2001 | 31,81 | 31,81 | 31,81 | 31,81 |
| 12.06.2001 | 31,81 | 32,69 | 31,58 | 32,63 |
| 13.06.2001 | 32,23 | 33,03 | 32,23 | 32,88 |
| 14.06.2001 | 32,82 | 33,13 | 32,37 | 32,44 |
| 15.06.2001 | 32,32 | 32,63 | 32,13 | 32,47 |
| 18.06.2001 | 32,41 | 32,47 | 31,79 | 31,79 |
| 19.06.2001 | 31,72 | 32,37 | 31,68 | 32,13 |
| 20.06.2001 | 32,22 | 32,71 | 32,22 | 32,62 |
| 21.06.2001 | 32,55 | 32,89 | 32,44 | 32,51 |
| 22.06.2001 | 32,51 | 32,83 | 32,48 | 32,67 |
| 25.06.2001 | 32,69 | 33,03 | 32,44 | 33,01 |
| 26.06.2001 | 32,98 | 33,43 | 32,97 | 33,43 |
| 27.06.2001 | 33,38 | 33,38 | 32,89 | 33,07 |
| 28.06.2001 | 32,93 | 33,38 | 32,81 | 32,98 |
| 29.06.2001 | 33,13 | 33,97 | 32,98 | 33,97 |
| 02.07.2001 | 33,33 | 33,43 | 32,39 | 32,44 |
| 03.07.2001 | 32,48 | 32,68 | 31,71 | 31,99 |
| 04.07.2001 | 31,83 | 32,34 | 31,83 | 32,11 |
| 05.07.2001 | 31,71 | 31,71 | 31,07 | 31,1 |
| 06.07.2001 | 30,89 | 31,29 | 30,74 | 31,19 |
| 09.07.2001 | 30,89 | 31,04 | 30,69 | 30,79 |
| 10.07.2001 | 30,78 | 31,07 | 30,54 | 31 |
| 11.07.2001 | 30,88 | 31,24 | 30,88 | 30,93 |
| 12.07.2001 | 31,02 | 31,15 | 30,58 | 31,14 |
| 13.07.2001 | 31,24 | 31,31 | 31 | 31,01 |
| 16.07.2001 | 31,14 | 31,42 | 31,09 | 31,4 |
| 17.07.2001 | 31,36 | 31,73 | 31,29 | 31,31 |
| 18.07.2001 | 31,43 | 31,47 | 31,23 | 31,23 |
| 19.07.2001 | 31,34 | 31,9 | 31,32 | 31,7 |
| 20.07.2001 | 31,63 | 31,78 | 31,21 | 31,28 |
| 23.07.2001 | 31,29 | 31,54 | 31,18 | 31,42 |
| 24.07.2001 | 31,34 | 31,35 | 30,86 | 31,04 |
| 25.07.2001 | 30,89 | 31,29 | 30,81 | 30,89 |
| 26.07.2001 | 30,84 | 30,85 | 30,03 | 30,21 |
| 27.07.2001 | 30,09 | 30,19 | 29,4 | 29,59 |
| 30.07.2001 | 29,74 | 30,04 | 29,45 | 29,7 |
| 31.07.2001 | 29,69 | 29,74 | 29,35 | 29,35 |
| 01.08.2001 | 29,4 | 30,21 | 29,37 | 30,21 |
| 02.08.2001 | 30,29 | 30,87 | 30,29 | 30,35 |
| 03.08.2001 | 30,24 | 30,24 | 29,59 | 29,71 |
| 06.08.2001 | 29,74 | 30,32 | 29,69 | 30,26 |
| 07.08.2001 | 30,24 | 30,4 | 30,04 | 30,4 |
| 08.08.2001 | 30,49 | 30,78 | 30,02 | 30,28 |
| 09.08.2001 | 30,14 | 30,97 | 30,14 | 30,74 |
| 10.08.2001 | 30,74 | 31 | 30,54 | 30,61 |
| 13.08.2001 | 30,65 | 30,79 | 30,09 | 30,13 |
| 14.08.2001 | 30,21 | 30,54 | 30,2 | 30,54 |
| 15.08.2001 | 30,69 | 30,97 | 30,69 | 30,94 |
| 16.08.2001 | 30,89 | 31,2 | 30,83 | 31,19 |
| 17.08.2001 | 31,21 | 31,5 | 31,14 | 31,25 |
| 20.08.2001 | 31,17 | 31,5 | 31,09 | 31,34 |
| 21.08.2001 | 31,43 | 31,52 | 31,37 | 31,44 |
| 22.08.2001 | 31,01 | 31,21 | 30,6 | 30,64 |
| 23.08.2001 | 30,49 | 30,49 | 29,84 | 29,89 |
| 24.08.2001 | 29,94 | 30,34 | 29,94 | 30,24 |
| 27.08.2001 | 29,84 | 30,03 | 29,65 | 29,89 |
| 28.08.2001 | 29,88 | 30,36 | 29,7 | 30,34 |
| 29.08.2001 | 30,29 | 30,55 | 30,24 | 30,46 |
| 30.08.2001 | 30,4 | 30,46 | 29,85 | 29,88 |
| 31.08.2001 | 29,74 | 29,74 | 29,19 | 29,19 |
| 03.09.2001 | 29,26 | 29,78 | 29,26 | 29,35 |
| 04.09.2001 | 29,55 | 29,66 | 29,07 | 29,66 |
| 05.09.2001 | 29,48 | 29,64 | 29,1 | 29,34 |
| 06.09.2001 | 29,22 | 29,42 | 29,09 | 29,11 |
| 07.09.2001 | 28,83 | 28,83 | 28,25 | 28,46 |
| 10.09.2001 | 28,15 | 29,35 | 28,1 | 29,29 |
| 11.09.2001 | 29,26 | 29,37 | 28,97 | 29,07 |
| 12.09.2001 | 27,95 | 28,65 | 27,86 | 28,07 |
| 13.09.2001 | 28,85 | 28,95 | 27,97 | 28,05 |
| 14.09.2001 | 28,05 | 28,05 | 26,78 | 27,24 |
| 17.09.2001 | 26,81 | 26,81 | 25,16 | 26,26 |
| 18.09.2001 | 26,86 | 27,46 | 26,38 | 26,86 |
| 19.09.2001 | 27,06 | 27,11 | 26,36 | 26,65 |
| 20.09.2001 | 25,86 | 26,11 | 25,07 | 25,77 |
| 21.09.2001 | 24,62 | 25,72 | 24,62 | 25,42 |
| 24.09.2001 | 24,89 | 25,22 | 24,63 | 25,01 |
| 25.09.2001 | 25,57 | 25,73 | 25,1 | 25,36 |
| 26.09.2001 | 25,86 | 26,04 | 25,52 | 26,02 |
| 27.09.2001 | 26,11 | 26,11 | 25,77 | 25,85 |
| 28.09.2001 | 26,01 | 26,16 | 25,52 | 25,96 |
| 01.10.2001 | 26,22 | 26,86 | 26,12 | 26,86 |
| 02.10.2001 | 26,86 | 27,71 | 26,65 | 27,71 |
| 03.10.2001 | 27,91 | 28,1 | 27,39 | 27,54 |
| 04.10.2001 | 27,75 | 27,75 | 27,11 | 27,46 |
| 05.10.2001 | 27,44 | 27,74 | 27,21 | 27,74 |
| 08.10.2001 | 27,37 | 27,56 | 27,09 | 27,15 |
| 09.10.2001 | 27,04 | 27,04 | 26,64 | 26,8 |
| 10.10.2001 | 26,76 | 27,16 | 26,76 | 26,91 |
| 11.10.2001 | 27,21 | 27,52 | 27,21 | 27,46 |
| 12.10.2001 | 27,85 | 27,89 | 27,4 | 27,82 |
| 15.10.2001 | 27,75 | 27,91 | 27,46 | 27,81 |
| 16.10.2001 | 27,95 | 27,95 | 27,51 | 27,59 |
| 17.10.2001 | 27,75 | 28,31 | 27,61 | 28,3 |
| 18.10.2001 | 27,96 | 28,03 | 27,6 | 27,71 |
| 19.10.2001 | 27,57 | 27,61 | 27,21 | 27,28 |
| 22.10.2001 | 27,36 | 27,71 | 27,36 | 27,56 |
| 23.10.2001 | 27,9 | 27,92 | 27,66 | 27,82 |
| 24.10.2001 | 27,83 | 28,57 | 27,76 | 28,45 |
| 25.10.2001 | 28,5 | 29,06 | 28,48 | 28,88 |
| 26.10.2001 | 29 | 29,2 | 28,82 | 28,85 |
| 29.10.2001 | 28,95 | 29,19 | 28,9 | 29 |
| 30.10.2001 | 28,86 | 29,3 | 28,79 | 29,24 |
| 31.10.2001 | 29,15 | 29,65 | 29 | 29,65 |
| 01.11.2001 | 29,64 | 29,84 | 29,57 | 29,66 |
| 02.11.2001 | 29,75 | 29,89 | 29,45 | 29,69 |
| 05.11.2001 | 29,84 | 30,24 | 29,67 | 30,18 |
| 06.11.2001 | 30,09 | 31,03 | 30,09 | 30,99 |
| 07.11.2001 | 30,99 | 31,03 | 30,14 | 30,14 |
| 08.11.2001 | 30,19 | 30,9 | 30,19 | 30,85 |
| 09.11.2001 | 30,74 | 31,09 | 30,74 | 30,74 |
| 12.11.2001 | 30,9 | 31,04 | 30,44 | 30,88 |
| 13.11.2001 | 30,48 | 30,69 | 30,46 | 30,46 |
| 14.11.2001 | 30,69 | 30,84 | 30,34 | 30,41 |
| 15.11.2001 | 30,1 | 30,29 | 29,65 | 29,77 |
| 16.11.2001 | 29,84 | 29,84 | 29,45 | 29,51 |
| 19.11.2001 | 29,45 | 29,53 | 29,1 | 29,25 |
| 20.11.2001 | 29,34 | 29,51 | 29,17 | 29,34 |
| 21.11.2001 | 29,4 | 29,4 | 29,15 | 29,24 |
| 22.11.2001 | 29,19 | 29,38 | 28,94 | 29,1 |
| 23.11.2001 | 29,21 | 29,29 | 28,98 | 29,07 |
| 26.11.2001 | 29,16 | 29,49 | 29,16 | 29,45 |
| 27.11.2001 | 29,71 | 29,95 | 29,46 | 29,46 |
| 28.11.2001 | 29,39 | 29,55 | 29,11 | 29,11 |
| 29.11.2001 | 28,95 | 29,1 | 28,79 | 28,85 |
| 30.11.2001 | 29,07 | 29,2 | 28,25 | 28,45 |
| 03.12.2001 | 28,65 | 28,65 | 27,99 | 28 |
| 04.12.2001 | 28 | 28,49 | 27,91 | 28,07 |
| 05.12.2001 | 28,39 | 28,47 | 28,24 | 28,37 |
| 06.12.2001 | 28,62 | 28,79 | 28,07 | 28,14 |
| 07.12.2001 | 28,13 | 28,3 | 27,94 | 28,15 |
| 10.12.2001 | 28,16 | 28,17 | 27,87 | 28,17 |
| 11.12.2001 | 28,15 | 28,3 | 27,92 | 28,15 |
| 12.12.2001 | 28,19 | 28,26 | 27,87 | 27,96 |
| 13.12.2001 | 28,06 | 28,1 | 27,88 | 27,89 |
| 14.12.2001 | 27,85 | 28,17 | 27,85 | 28,06 |
| 17.12.2001 | 28,15 | 28,45 | 28,15 | 28,44 |
| 18.12.2001 | 28,65 | 28,73 | 28,45 | 28,52 |
| 19.12.2001 | 28,72 | 28,72 | 28,46 | 28,57 |
| 20.12.2001 | 28,63 | 28,88 | 28,57 | 28,78 |
| 21.12.2001 | 28,85 | 29,6 | 28,7 | 29,47 |
| 24.12.2001 | 29,45 | 29,82 | 29,45 | 29,76 |
| 25.12.2001 | 29,76 | 29,76 | 29,76 | 29,76 |
| 26.12.2001 | 29,76 | 29,76 | 29,76 | 29,76 |
| 27.12.2001 | 29,77 | 29,98 | 29,77 | 29,85 |
| 28.12.2001 | 30,04 | 30,2 | 29,95 | 30,02 |
| 31.12.2001 | 30,02 | 30,03 | 29,74 | 29,78 |