CSL.AX - CSL Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 2019272.00272.68270.66270.78270.78103,215
Nov 19, 2019271.80274.27270.68274.27274.27684,648
Nov 18, 2019274.85275.42271.18271.99271.99544,391
Nov 15, 2019271.63274.74270.87274.74274.74597,252
Nov 14, 2019268.22271.90268.22269.67269.67681,960
Nov 13, 2019269.80270.24265.78266.91266.91657,412
Nov 12, 2019270.39270.98265.77266.51266.51763,780
Nov 11, 2019265.15270.56264.00270.56270.56665,102
Nov 08, 2019261.51261.95259.31261.34261.34492,503
Nov 07, 2019258.62261.59258.62261.31261.31791,760
Nov 06, 2019261.45263.18258.50258.50258.50643,342
Nov 05, 2019261.65262.58259.16260.75260.75383,862
Nov 04, 2019261.00262.00259.02259.55259.55484,769
Nov 01, 2019257.20258.98256.56258.65258.65640,860
Oct 31, 2019255.38258.16255.08256.03256.03559,351
Oct 30, 2019255.84257.62254.78255.41255.41548,777
Oct 29, 2019257.98258.77255.24256.87256.87493,178
Oct 28, 2019258.00258.75256.20256.23256.23472,258
Oct 25, 2019255.30257.73254.54256.77256.771,687,713
Oct 24, 2019252.91253.70251.30252.75252.75679,132
Oct 23, 2019251.57251.69247.00250.64250.64713,773
Oct 22, 2019250.88251.50248.56250.75250.75458,524
Oct 21, 2019250.14251.48249.01249.42249.42838,153
Oct 18, 2019255.00255.00249.78250.97250.97512,217
Oct 17, 2019258.60258.64251.86252.59252.59814,431
Oct 16, 2019249.43253.83247.85253.00253.00920,450
Oct 15, 2019243.01248.88242.01248.39248.39624,215
Oct 14, 2019248.00248.05242.71243.74243.74445,372
Oct 11, 2019243.20245.99241.92244.54244.54754,874
Oct 10, 2019240.00240.40237.51239.81239.81500,836
Oct 09, 2019234.00239.44234.00238.86238.86639,586
Oct 08, 2019239.42240.50239.00240.50240.50566,949
Oct 07, 2019237.90239.72236.40239.59239.59453,101
Oct 04, 2019235.00236.89234.24236.34236.341,051,068
Oct 03, 2019230.32230.63227.26229.03229.031,021,608
Oct 02, 2019235.53236.60234.12234.65234.65737,333
Oct 01, 2019234.46238.57233.89238.40238.40849,323
Sep 30, 2019234.00235.44233.16233.69233.69824,873
Sep 27, 2019234.15235.93233.34234.30234.301,236,335
Sep 26, 2019236.49236.99233.05233.84233.84434,731
Sep 25, 2019234.00237.02234.00236.69236.69599,420
Sep 24, 2019236.91238.87236.71237.82237.82760,405
Sep 23, 2019235.49237.40234.69236.69236.69737,562
Sep 20, 2019237.86239.44234.50234.50234.501,002,425
Sep 19, 2019236.88236.94234.01235.02235.021,667,138
Sep 18, 2019236.06237.38234.63234.77234.77752,096
Sep 17, 2019231.39235.20230.55234.82234.821,064,663
Sep 16, 2019227.73231.12227.34230.38230.38969,968
Sep 13, 2019232.80233.00229.27230.69230.69708,829
Sep 12, 2019231.44233.88230.58231.60231.60566,147
Sep 11, 2019232.47233.00229.05231.44231.44965,527
Sep 10, 2019237.85237.85232.53233.00233.001,454,136
Sep 10, 20191.45455 Dividend
Sep 09, 2019239.55241.98238.76239.55238.10432,408
Sep 06, 2019242.00242.10240.45241.99240.52568,729
Sep 05, 2019236.80240.18235.37239.65238.19454,909
Sep 04, 2019238.00238.78235.08236.45235.01742,351
Sep 03, 2019239.00240.92237.88240.03238.57401,113
Sep 02, 2019240.00241.63238.55239.85238.39584,130
Aug 30, 2019238.35240.87237.27240.87239.412,193,179
Aug 29, 2019233.00235.66231.70235.43234.00614,331
Aug 28, 2019233.00235.24231.72233.00231.59626,350
Aug 27, 2019233.17235.54232.31234.05232.63897,761
Aug 26, 2019233.06235.38232.08233.90232.48545,340
Aug 23, 2019238.00238.71237.07238.35236.90560,582
Aug 22, 2019237.64239.76236.34238.86237.411,093,095
Aug 21, 2019234.45235.38232.09235.30233.87683,111
Aug 20, 2019230.00234.66229.55234.45233.03781,211
Aug 19, 2019228.09230.86227.74229.52228.13631,468
Aug 16, 2019226.10229.59226.10227.40226.021,063,912
Aug 15, 2019232.00233.00225.53226.61225.231,493,976
Aug 14, 2019230.47235.65229.73234.00232.582,103,209
Aug 13, 2019220.88221.84218.43219.50218.17895,112
Aug 12, 2019221.20222.78220.02222.78221.43770,679
Aug 09, 2019222.79223.70219.14220.02218.68629,278
Aug 08, 2019216.80223.00216.80222.79221.44717,280
Aug 07, 2019218.21220.00216.02218.88217.55742,955
Aug 06, 2019217.00220.18215.24217.43216.111,536,052
Aug 05, 2019230.48231.55226.45226.57225.19227,828
Aug 02, 2019231.19233.05230.24232.03230.62749,645
Aug 01, 2019229.24231.58228.90228.90227.51549,321
Jul 31, 2019229.90231.23228.71229.62228.23595,988
Jul 30, 2019230.00231.54229.24230.22228.82502,738
Jul 29, 2019227.30229.77226.81228.85227.46716,547
Jul 26, 2019225.80229.43225.35226.69225.311,789,207
Jul 25, 2019224.70228.00224.38228.00226.621,099,425
Jul 24, 2019224.20224.20222.43223.34221.98699,954
Jul 23, 2019221.00223.34220.90222.93221.58692,590
Jul 22, 2019224.00224.49221.48221.81220.46404,240
Jul 19, 2019224.46225.20223.00224.78223.42769,356
Jul 18, 2019224.69225.00223.36224.43223.07447,750
Jul 17, 2019221.54224.65221.54224.08222.72496,152
Jul 16, 2019222.00223.83221.28222.59221.24398,295
Jul 15, 2019218.79221.90218.50221.36220.02541,401
Jul 12, 2019221.00221.59218.92221.00219.66831,858
Jul 11, 2019219.90223.28219.82221.74220.39559,405
Jul 10, 2019220.00222.00219.27220.19218.85711,440
Jul 09, 2019219.53221.00218.52220.00218.66593,956
Jul 08, 2019224.63224.65220.18221.30219.96667,915
Jul 05, 2019223.00225.36221.12224.65223.29695,261
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...