Australia Markets close in 3 hrs 19 mins

CSL Limited (CSL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
299.63-2.16 (-0.72%)
As of 12:33PM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2021303.50304.47298.09299.63299.63265,557
07 Dec 2021303.98303.98297.68301.79301.79613,713
06 Dec 2021296.61297.00288.70296.29296.29799,989
03 Dec 2021302.25304.58296.31297.67297.67959,977
02 Dec 2021309.00309.00301.11305.30305.301,055,905
01 Dec 2021311.94311.94306.84309.19309.19618,888
30 Nov 2021310.30311.68306.79306.79306.79995,439
29 Nov 2021310.41311.14306.51307.00307.00724,683
26 Nov 2021315.59316.98311.12312.00312.00476,619
25 Nov 2021319.75319.75314.70317.61317.61445,485
24 Nov 2021319.78319.78315.52318.00318.00509,468
23 Nov 2021315.80317.40314.56317.06317.06382,076
22 Nov 2021315.00317.40313.00316.07316.07343,250
19 Nov 2021313.00315.50312.92315.50315.50997,262
18 Nov 2021311.00313.74309.21312.36312.36559,223
17 Nov 2021309.00312.66307.43309.00309.00446,059
16 Nov 2021309.76313.21305.68307.43307.43642,628
15 Nov 2021308.99311.25306.20309.80309.80467,368
12 Nov 2021305.52308.36303.27307.40307.40503,239
11 Nov 2021312.26313.88305.45306.83306.83659,373
10 Nov 2021312.25315.40312.25314.22314.22538,130
09 Nov 2021311.72317.28310.22314.88314.88674,202
08 Nov 2021313.33313.82310.83312.10312.10406,146
05 Nov 2021314.88315.00313.10314.48314.48562,821
04 Nov 2021312.00312.17309.06311.93311.93385,938
03 Nov 2021311.00312.85310.00310.84310.84578,819
02 Nov 2021308.99309.88305.90308.04308.04354,042
01 Nov 2021305.18307.87303.60306.58306.58621,609
29 Oct 2021304.00304.99299.62300.49300.49997,550
28 Oct 2021299.00301.35298.64299.84299.84452,512
27 Oct 2021297.00299.50294.45298.98298.98435,083
26 Oct 2021297.15297.42295.03296.00296.00436,174
25 Oct 2021296.22298.14295.14295.59295.59250,623
22 Oct 2021295.97297.96294.80295.86295.861,071,322
21 Oct 2021298.80298.80294.65294.65294.65797,194
20 Oct 2021299.90299.90297.07297.67297.67543,452
19 Oct 2021293.45296.54293.11296.18296.18566,302
18 Oct 2021297.00298.00292.63294.30294.30737,583
15 Oct 2021299.90301.14296.20297.56297.56496,719
14 Oct 2021298.90299.84296.43296.90296.90569,698
13 Oct 2021291.32295.25290.69294.05294.05535,631
12 Oct 2021289.83293.99288.51292.68292.681,001,450
11 Oct 2021288.00290.24285.16287.50287.50496,957
08 Oct 2021293.20293.20287.13290.46290.46521,174
07 Oct 2021286.61289.00286.47288.06288.06537,070
06 Oct 2021293.00294.47285.51286.19286.19731,118
05 Oct 2021286.99288.74285.12286.67286.67499,359
04 Oct 2021291.83292.24286.08287.33287.33353,019
01 Oct 2021293.13293.79287.12288.87288.87759,158
30 Sept 2021288.41293.40287.03293.40293.40984,880
29 Sept 2021291.32291.39285.33286.86286.86976,701
28 Sept 2021301.26301.46294.47294.47294.47748,452
27 Sept 2021310.00310.76305.51306.26306.26625,526
24 Sept 2021311.98312.77310.58312.01312.01511,278
23 Sept 2021312.98312.99310.77312.99312.99498,342
22 Sept 2021310.56312.91310.00312.41312.41483,954
21 Sept 2021306.77311.08305.00310.38310.38508,313
20 Sept 2021308.01309.90306.11307.41307.41446,205
17 Sept 2021308.32310.09307.01309.36309.361,689,857
16 Sept 2021306.62308.80303.66308.32308.32926,843
15 Sept 2021303.00305.95300.80304.88304.88532,766
14 Sept 2021301.01301.93299.25300.68300.68639,188
13 Sept 2021301.81303.03300.50302.69302.69352,818
10 Sept 2021307.50307.55301.11302.60302.60569,887
09 Sept 2021310.76311.76304.02305.50305.50628,205
08 Sept 2021310.00311.00307.40311.00311.00723,356
07 Sept 2021306.00310.25305.53310.25310.25605,282
06 Sept 2021300.41305.80300.37305.80305.80485,116
03 Sept 2021304.19306.92303.48303.87303.87635,647
02 Sept 2021305.69306.40301.86303.44303.44872,639
02 Sept 20211.58965 Dividend
01 Sept 2021310.01312.18306.58309.08307.49668,797
31 Aug 2021312.19315.18311.54311.94310.34740,798
30 Aug 2021311.00311.99308.20310.30308.70425,589
27 Aug 2021309.52312.12309.26311.06309.46437,210
26 Aug 2021310.05310.68305.10308.10306.52525,299
25 Aug 2021311.00313.34309.02312.51310.90567,000
24 Aug 2021307.26309.56305.03308.55306.96650,279
23 Aug 2021308.00308.87305.67306.65305.07459,861
20 Aug 2021304.00307.96303.87306.10304.531,657,177
19 Aug 2021293.00302.83290.57302.83301.271,190,909
18 Aug 2021293.64302.80289.96293.56292.051,101,591
17 Aug 2021298.16298.32294.49297.94296.41524,825
16 Aug 2021297.26298.54293.57297.49295.96489,074
13 Aug 2021292.99298.68292.22297.53296.00842,858
12 Aug 2021294.00294.00289.54290.64289.15578,851
11 Aug 2021296.00296.30292.30293.25291.74495,943
10 Aug 2021299.36299.36292.58295.13293.61433,386
09 Aug 2021298.00299.36295.70296.87295.34352,395
06 Aug 2021295.00297.93294.36297.93296.40562,620
05 Aug 2021292.00294.62291.16293.79292.28457,958
04 Aug 2021295.00295.10290.30292.28290.78611,270
03 Aug 2021292.38295.00292.38294.31292.80412,955
02 Aug 2021291.88294.89288.91294.35292.84504,326
30 July 2021291.08291.41286.80288.91287.42472,528
29 July 2021292.80292.88289.83291.02289.52415,488
28 July 2021292.17294.95288.06289.53288.04575,848
27 July 2021292.50292.99288.87292.10290.60458,649
26 July 2021295.00295.77291.56292.71291.20461,482
23 July 2021288.88294.30288.67293.48291.97522,811
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...