U.S. markets closed
S&P Futures
4,166.00-10.25(-0.25%)Dow Futures
34,033.00-48.00(-0.14%)Nasdaq Futures
13,987.25-42.25(-0.30%)
CSL Limited (CSL.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
269.07+0.78 (+0.29%)
At close: 4:10PM AEST
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 16, 2021 | 268.75 | 269.33 | 267.11 | 269.07 | 269.07 | 1,130,986 |
| Apr 15, 2021 | 266.57 | 268.56 | 263.26 | 268.29 | 268.29 | 553,803 |
| Apr 14, 2021 | 266.63 | 268.17 | 264.32 | 267.80 | 267.80 | 569,638 |
| Apr 13, 2021 | 265.93 | 267.86 | 264.04 | 264.66 | 264.66 | 484,912 |
| Apr 12, 2021 | 263.97 | 265.79 | 263.50 | 265.50 | 265.50 | 455,820 |
| Apr 09, 2021 | 263.84 | 266.60 | 262.28 | 263.40 | 263.40 | 596,694 |
| Apr 08, 2021 | 264.78 | 265.94 | 262.10 | 265.94 | 265.94 | 520,729 |
| Apr 07, 2021 | 264.00 | 266.48 | 262.03 | 262.99 | 262.99 | 780,977 |
| Apr 06, 2021 | 263.25 | 264.85 | 261.57 | 263.60 | 263.60 | 820,936 |
| Apr 01, 2021 | 267.00 | 267.00 | 261.93 | 263.00 | 263.00 | 615,339 |
| Mar 31, 2021 | 264.90 | 266.99 | 262.52 | 264.65 | 264.65 | 775,013 |
| Mar 30, 2021 | 265.94 | 268.83 | 262.66 | 262.66 | 262.66 | 483,113 |
| Mar 29, 2021 | 267.66 | 268.68 | 265.02 | 265.39 | 265.39 | 436,732 |
| Mar 26, 2021 | 270.27 | 270.53 | 265.24 | 267.46 | 267.46 | 554,184 |
| Mar 25, 2021 | 265.23 | 270.92 | 264.80 | 269.83 | 269.83 | 950,338 |
| Mar 24, 2021 | 262.78 | 267.96 | 260.93 | 266.02 | 266.02 | 847,739 |
| Mar 23, 2021 | 260.94 | 262.38 | 256.50 | 261.00 | 261.00 | 532,443 |
| Mar 22, 2021 | 255.01 | 261.09 | 252.52 | 260.16 | 260.16 | 549,731 |
| Mar 19, 2021 | 255.00 | 255.60 | 251.91 | 253.95 | 253.95 | 2,299,007 |
| Mar 18, 2021 | 265.00 | 265.10 | 255.70 | 256.09 | 256.09 | 939,520 |
| Mar 17, 2021 | 261.26 | 262.72 | 258.78 | 261.00 | 261.00 | 576,522 |
| Mar 16, 2021 | 258.94 | 263.61 | 255.85 | 261.81 | 261.81 | 871,015 |
| Mar 15, 2021 | 252.91 | 257.99 | 252.55 | 255.85 | 255.85 | 638,847 |
| Mar 12, 2021 | 254.20 | 255.49 | 252.64 | 253.26 | 253.26 | 400,558 |
| Mar 11, 2021 | 253.88 | 255.00 | 250.03 | 253.90 | 253.90 | 746,647 |
| Mar 10, 2021 | 255.35 | 256.61 | 252.21 | 252.21 | 252.21 | 1,020,417 |
| Mar 09, 2021 | 245.00 | 251.16 | 242.00 | 250.16 | 250.16 | 826,047 |
| Mar 08, 2021 | 253.15 | 253.19 | 246.00 | 246.00 | 246.00 | 771,740 |
| Mar 05, 2021 | 253.47 | 253.71 | 246.10 | 248.58 | 248.58 | 1,342,567 |
| Mar 04, 2021 | 253.72 | 259.40 | 251.65 | 255.83 | 255.83 | 1,739,371 |
| Mar 04, 2021 | 1.349073 Dividend | |||||
| Mar 03, 2021 | 268.00 | 268.61 | 266.89 | 267.00 | 265.65 | 597,987 |
| Mar 02, 2021 | 273.80 | 273.80 | 269.02 | 269.74 | 268.38 | 903,389 |
| Mar 01, 2021 | 265.94 | 270.40 | 264.76 | 270.28 | 268.91 | 734,513 |
| Feb 26, 2021 | 266.61 | 267.63 | 262.59 | 262.59 | 261.26 | 1,235,330 |
| Feb 25, 2021 | 267.00 | 272.08 | 267.00 | 270.25 | 268.88 | 789,871 |
| Feb 24, 2021 | 266.75 | 269.44 | 265.50 | 267.96 | 266.61 | 696,063 |
| Feb 23, 2021 | 267.94 | 268.67 | 266.50 | 267.96 | 266.61 | 839,899 |
| Feb 22, 2021 | 273.73 | 274.00 | 266.41 | 267.79 | 266.44 | 1,524,227 |
| Feb 19, 2021 | 283.22 | 285.67 | 274.43 | 274.43 | 273.04 | 2,299,797 |
| Feb 18, 2021 | 295.22 | 295.30 | 286.37 | 289.00 | 287.54 | 1,384,512 |
| Feb 17, 2021 | 279.84 | 281.59 | 279.51 | 281.17 | 279.75 | 939,711 |
| Feb 16, 2021 | 280.98 | 286.23 | 278.29 | 285.84 | 284.40 | 666,675 |
| Feb 15, 2021 | 276.76 | 280.79 | 276.00 | 280.20 | 278.78 | 555,886 |
| Feb 12, 2021 | 277.00 | 277.79 | 274.57 | 276.76 | 275.36 | 430,813 |
| Feb 11, 2021 | 280.88 | 280.88 | 274.15 | 276.70 | 275.30 | 445,368 |
| Feb 10, 2021 | 274.04 | 276.68 | 272.59 | 276.10 | 274.70 | 667,552 |
| Feb 09, 2021 | 276.69 | 277.00 | 273.57 | 273.57 | 272.19 | 767,548 |
| Feb 08, 2021 | 277.14 | 278.31 | 274.70 | 277.09 | 275.69 | 563,712 |
| Feb 05, 2021 | 275.02 | 277.17 | 274.00 | 276.33 | 274.93 | 581,020 |
| Feb 04, 2021 | 279.71 | 280.00 | 275.36 | 275.36 | 273.97 | 587,281 |
| Feb 03, 2021 | 274.78 | 281.24 | 273.80 | 280.26 | 278.84 | 918,362 |
| Feb 02, 2021 | 277.00 | 277.23 | 270.60 | 274.33 | 272.94 | 876,879 |
| Feb 01, 2021 | 272.30 | 278.31 | 270.13 | 278.06 | 276.66 | 662,076 |
| Jan 29, 2021 | 272.00 | 274.50 | 268.71 | 271.72 | 270.35 | 955,904 |
| Jan 28, 2021 | 268.00 | 269.99 | 263.66 | 266.90 | 265.55 | 1,122,425 |
| Jan 27, 2021 | 272.50 | 275.20 | 270.82 | 275.20 | 273.81 | 1,056,427 |
| Jan 25, 2021 | 276.00 | 276.20 | 274.06 | 275.54 | 274.15 | 491,196 |
| Jan 22, 2021 | 271.71 | 276.40 | 271.22 | 274.60 | 273.21 | 1,779,801 |
| Jan 21, 2021 | 270.80 | 271.44 | 268.45 | 268.78 | 267.42 | 1,113,793 |
| Jan 20, 2021 | 273.09 | 273.62 | 270.87 | 270.93 | 269.56 | 566,569 |
| Jan 19, 2021 | 271.90 | 271.90 | 268.61 | 271.14 | 269.77 | 925,983 |
| Jan 18, 2021 | 269.24 | 270.77 | 266.93 | 267.50 | 266.15 | 543,870 |
| Jan 15, 2021 | 273.20 | 273.50 | 267.26 | 267.26 | 265.91 | 780,237 |
| Jan 14, 2021 | 270.30 | 274.09 | 270.02 | 271.00 | 269.63 | 908,873 |
| Jan 13, 2021 | 272.80 | 273.00 | 268.99 | 271.04 | 269.67 | 968,555 |
| Jan 12, 2021 | 275.01 | 277.43 | 272.78 | 273.07 | 271.69 | 696,688 |
| Jan 11, 2021 | 280.30 | 282.00 | 275.20 | 275.95 | 274.56 | 592,730 |
| Jan 08, 2021 | 274.80 | 280.25 | 274.10 | 280.25 | 278.83 | 692,123 |
| Jan 07, 2021 | 280.71 | 281.67 | 275.00 | 275.00 | 273.61 | 1,149,040 |
| Jan 06, 2021 | 282.00 | 283.08 | 278.38 | 278.38 | 276.97 | 1,005,058 |
| Jan 05, 2021 | 283.20 | 285.62 | 282.56 | 285.62 | 284.18 | 555,849 |
| Jan 04, 2021 | 284.71 | 285.23 | 283.30 | 285.00 | 283.56 | 313,002 |
| Dec 31, 2020 | 286.02 | 286.76 | 283.18 | 283.18 | 281.75 | 401,478 |
| Dec 30, 2020 | 287.74 | 291.14 | 286.42 | 287.79 | 286.34 | 381,719 |
| Dec 29, 2020 | 291.98 | 291.98 | 287.02 | 288.30 | 286.84 | 242,576 |
| Dec 24, 2020 | 290.99 | 291.00 | 286.88 | 288.54 | 287.08 | 238,639 |
| Dec 23, 2020 | 290.88 | 292.25 | 289.02 | 289.52 | 288.06 | 423,427 |
| Dec 22, 2020 | 287.53 | 289.58 | 286.17 | 288.67 | 287.21 | 509,421 |
| Dec 21, 2020 | 289.27 | 290.72 | 285.90 | 286.37 | 284.92 | 575,410 |
| Dec 18, 2020 | 291.22 | 292.00 | 288.65 | 288.98 | 287.52 | 2,050,014 |
| Dec 17, 2020 | 286.95 | 288.26 | 285.45 | 288.16 | 286.70 | 1,131,311 |
| Dec 16, 2020 | 293.80 | 293.99 | 286.95 | 286.95 | 285.50 | 732,842 |
| Dec 15, 2020 | 286.40 | 291.38 | 285.21 | 289.84 | 288.38 | 768,724 |
| Dec 14, 2020 | 292.21 | 292.75 | 286.50 | 286.50 | 285.05 | 947,555 |
| Dec 11, 2020 | 295.00 | 295.38 | 291.09 | 291.53 | 290.06 | 1,113,955 |
| Dec 10, 2020 | 306.27 | 306.27 | 300.11 | 301.29 | 299.77 | 966,949 |
| Dec 09, 2020 | 301.98 | 305.96 | 300.00 | 304.14 | 302.60 | 881,526 |
| Dec 08, 2020 | 297.10 | 298.87 | 296.00 | 297.59 | 296.09 | 907,580 |
| Dec 07, 2020 | 297.46 | 297.46 | 293.35 | 295.00 | 293.51 | 600,220 |
| Dec 04, 2020 | 295.00 | 295.00 | 293.25 | 293.80 | 292.32 | 649,026 |
| Dec 03, 2020 | 295.09 | 297.17 | 293.72 | 294.13 | 292.64 | 834,316 |
| Dec 02, 2020 | 303.67 | 303.67 | 295.82 | 296.26 | 294.76 | 1,018,235 |
| Dec 01, 2020 | 301.00 | 303.44 | 299.69 | 299.75 | 298.24 | 840,425 |
| Nov 30, 2020 | 306.50 | 306.50 | 297.38 | 297.38 | 295.88 | 1,941,400 |
| Nov 27, 2020 | 305.62 | 306.28 | 301.81 | 303.00 | 301.47 | 666,043 |
| Nov 26, 2020 | 312.21 | 312.56 | 306.70 | 307.04 | 305.49 | 722,356 |
| Nov 25, 2020 | 315.00 | 318.98 | 310.61 | 310.61 | 309.04 | 956,652 |
| Nov 24, 2020 | 320.00 | 320.42 | 317.51 | 318.58 | 316.97 | 589,738 |
| Nov 23, 2020 | 317.00 | 318.66 | 316.16 | 316.68 | 315.08 | 484,922 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
