U.S. markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 2021268.75269.33267.11269.07269.071,130,986
Apr 15, 2021266.57268.56263.26268.29268.29553,803
Apr 14, 2021266.63268.17264.32267.80267.80569,638
Apr 13, 2021265.93267.86264.04264.66264.66484,912
Apr 12, 2021263.97265.79263.50265.50265.50455,820
Apr 09, 2021263.84266.60262.28263.40263.40596,694
Apr 08, 2021264.78265.94262.10265.94265.94520,729
Apr 07, 2021264.00266.48262.03262.99262.99780,977
Apr 06, 2021263.25264.85261.57263.60263.60820,936
Apr 01, 2021267.00267.00261.93263.00263.00615,339
Mar 31, 2021264.90266.99262.52264.65264.65775,013
Mar 30, 2021265.94268.83262.66262.66262.66483,113
Mar 29, 2021267.66268.68265.02265.39265.39436,732
Mar 26, 2021270.27270.53265.24267.46267.46554,184
Mar 25, 2021265.23270.92264.80269.83269.83950,338
Mar 24, 2021262.78267.96260.93266.02266.02847,739
Mar 23, 2021260.94262.38256.50261.00261.00532,443
Mar 22, 2021255.01261.09252.52260.16260.16549,731
Mar 19, 2021255.00255.60251.91253.95253.952,299,007
Mar 18, 2021265.00265.10255.70256.09256.09939,520
Mar 17, 2021261.26262.72258.78261.00261.00576,522
Mar 16, 2021258.94263.61255.85261.81261.81871,015
Mar 15, 2021252.91257.99252.55255.85255.85638,847
Mar 12, 2021254.20255.49252.64253.26253.26400,558
Mar 11, 2021253.88255.00250.03253.90253.90746,647
Mar 10, 2021255.35256.61252.21252.21252.211,020,417
Mar 09, 2021245.00251.16242.00250.16250.16826,047
Mar 08, 2021253.15253.19246.00246.00246.00771,740
Mar 05, 2021253.47253.71246.10248.58248.581,342,567
Mar 04, 2021253.72259.40251.65255.83255.831,739,371
Mar 04, 20211.349073 Dividend
Mar 03, 2021268.00268.61266.89267.00265.65597,987
Mar 02, 2021273.80273.80269.02269.74268.38903,389
Mar 01, 2021265.94270.40264.76270.28268.91734,513
Feb 26, 2021266.61267.63262.59262.59261.261,235,330
Feb 25, 2021267.00272.08267.00270.25268.88789,871
Feb 24, 2021266.75269.44265.50267.96266.61696,063
Feb 23, 2021267.94268.67266.50267.96266.61839,899
Feb 22, 2021273.73274.00266.41267.79266.441,524,227
Feb 19, 2021283.22285.67274.43274.43273.042,299,797
Feb 18, 2021295.22295.30286.37289.00287.541,384,512
Feb 17, 2021279.84281.59279.51281.17279.75939,711
Feb 16, 2021280.98286.23278.29285.84284.40666,675
Feb 15, 2021276.76280.79276.00280.20278.78555,886
Feb 12, 2021277.00277.79274.57276.76275.36430,813
Feb 11, 2021280.88280.88274.15276.70275.30445,368
Feb 10, 2021274.04276.68272.59276.10274.70667,552
Feb 09, 2021276.69277.00273.57273.57272.19767,548
Feb 08, 2021277.14278.31274.70277.09275.69563,712
Feb 05, 2021275.02277.17274.00276.33274.93581,020
Feb 04, 2021279.71280.00275.36275.36273.97587,281
Feb 03, 2021274.78281.24273.80280.26278.84918,362
Feb 02, 2021277.00277.23270.60274.33272.94876,879
Feb 01, 2021272.30278.31270.13278.06276.66662,076
Jan 29, 2021272.00274.50268.71271.72270.35955,904
Jan 28, 2021268.00269.99263.66266.90265.551,122,425
Jan 27, 2021272.50275.20270.82275.20273.811,056,427
Jan 25, 2021276.00276.20274.06275.54274.15491,196
Jan 22, 2021271.71276.40271.22274.60273.211,779,801
Jan 21, 2021270.80271.44268.45268.78267.421,113,793
Jan 20, 2021273.09273.62270.87270.93269.56566,569
Jan 19, 2021271.90271.90268.61271.14269.77925,983
Jan 18, 2021269.24270.77266.93267.50266.15543,870
Jan 15, 2021273.20273.50267.26267.26265.91780,237
Jan 14, 2021270.30274.09270.02271.00269.63908,873
Jan 13, 2021272.80273.00268.99271.04269.67968,555
Jan 12, 2021275.01277.43272.78273.07271.69696,688
Jan 11, 2021280.30282.00275.20275.95274.56592,730
Jan 08, 2021274.80280.25274.10280.25278.83692,123
Jan 07, 2021280.71281.67275.00275.00273.611,149,040
Jan 06, 2021282.00283.08278.38278.38276.971,005,058
Jan 05, 2021283.20285.62282.56285.62284.18555,849
Jan 04, 2021284.71285.23283.30285.00283.56313,002
Dec 31, 2020286.02286.76283.18283.18281.75401,478
Dec 30, 2020287.74291.14286.42287.79286.34381,719
Dec 29, 2020291.98291.98287.02288.30286.84242,576
Dec 24, 2020290.99291.00286.88288.54287.08238,639
Dec 23, 2020290.88292.25289.02289.52288.06423,427
Dec 22, 2020287.53289.58286.17288.67287.21509,421
Dec 21, 2020289.27290.72285.90286.37284.92575,410
Dec 18, 2020291.22292.00288.65288.98287.522,050,014
Dec 17, 2020286.95288.26285.45288.16286.701,131,311
Dec 16, 2020293.80293.99286.95286.95285.50732,842
Dec 15, 2020286.40291.38285.21289.84288.38768,724
Dec 14, 2020292.21292.75286.50286.50285.05947,555
Dec 11, 2020295.00295.38291.09291.53290.061,113,955
Dec 10, 2020306.27306.27300.11301.29299.77966,949
Dec 09, 2020301.98305.96300.00304.14302.60881,526
Dec 08, 2020297.10298.87296.00297.59296.09907,580
Dec 07, 2020297.46297.46293.35295.00293.51600,220
Dec 04, 2020295.00295.00293.25293.80292.32649,026
Dec 03, 2020295.09297.17293.72294.13292.64834,316
Dec 02, 2020303.67303.67295.82296.26294.761,018,235
Dec 01, 2020301.00303.44299.69299.75298.24840,425
Nov 30, 2020306.50306.50297.38297.38295.881,941,400
Nov 27, 2020305.62306.28301.81303.00301.47666,043
Nov 26, 2020312.21312.56306.70307.04305.49722,356
Nov 25, 2020315.00318.98310.61310.61309.04956,652
Nov 24, 2020320.00320.42317.51318.58316.97589,738
Nov 23, 2020317.00318.66316.16316.68315.08484,922
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...