U.S. markets open in 3 hours 27 minutes

CSL Limited (CSL.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
286.61-7.64 (-2.60%)
At close: 4:10PM AEST
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2021290.11292.00285.98286.61286.61805,271
Jun 23, 2021299.99300.27292.82294.25294.25918,576
Jun 22, 2021305.31305.40297.00300.52300.52830,706
Jun 21, 2021304.93307.49303.07305.00305.00497,281
Jun 18, 2021304.10307.57304.00305.52305.522,097,017
Jun 17, 2021301.23302.80298.05302.22302.22959,068
Jun 16, 2021303.87304.80301.61302.90302.90696,901
Jun 15, 2021299.10304.20298.00301.72301.72674,189
Jun 11, 2021296.51297.73294.15296.64296.64403,912
Jun 10, 2021296.62298.97295.21295.21295.21521,107
Jun 09, 2021296.88297.97293.13294.11294.11452,584
Jun 08, 2021294.90295.99293.09295.19295.19882,658
Jun 07, 2021292.50293.44291.14292.57292.57318,732
Jun 04, 2021288.80292.40288.05291.37291.37609,020
Jun 03, 2021288.71290.35286.28287.01287.01479,069
Jun 02, 2021288.40289.20285.31286.96286.96461,754
Jun 01, 2021289.68289.68286.43287.99287.99328,949
May 31, 2021289.15292.87289.12290.21290.21621,725
May 28, 2021291.28291.72287.32289.12289.12584,312
May 27, 2021286.25290.00285.80288.61288.611,012,294
May 26, 2021291.61291.73288.83288.86288.86470,288
May 25, 2021292.72292.73290.30291.96291.96625,430
May 24, 2021284.15290.48283.65289.27289.27664,155
May 21, 2021280.28284.79279.00284.30284.301,571,606
May 20, 2021274.90279.46274.73278.16278.16711,831
May 19, 2021274.35277.25271.77274.45274.45675,333
May 18, 2021279.00279.00275.65277.21277.21436,111
May 17, 2021280.00280.00276.02276.57276.57395,838
May 14, 2021275.32278.98273.67277.68277.68478,206
May 13, 2021277.03278.94275.50277.51277.51570,321
May 12, 2021275.90276.60272.82274.25274.25476,414
May 11, 2021273.01275.18271.77274.34274.34500,169
May 10, 2021273.50275.36272.35275.36275.36482,931
May 07, 2021274.55276.89273.01274.51274.51483,413
May 06, 2021280.00280.00274.36276.89276.89647,272
May 05, 2021275.20279.21274.00277.66277.66896,881
May 04, 2021270.00271.90269.08271.21271.21445,798
May 03, 2021272.50274.14270.25270.95270.95542,547
Apr 30, 2021272.14272.21269.50271.16271.16633,579
Apr 29, 2021271.33274.75269.56273.49273.49617,740
Apr 28, 2021266.49272.37265.31271.01271.01785,715
Apr 27, 2021271.80271.80267.65268.37268.37684,207
Apr 26, 2021275.00275.00271.03271.75271.75464,710
Apr 23, 2021273.67275.99270.36273.34273.34491,417
Apr 22, 2021268.02272.83267.11272.80272.80725,703
Apr 21, 2021263.34268.15262.90267.95267.95776,636
Apr 20, 2021267.00267.51263.95263.95263.95580,781
Apr 19, 2021269.77270.30267.01268.30268.30380,793
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...