CSL.AX - CSL Limited
ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 June 2023 | 306.41 | 311.00 | 304.60 | 310.29 | 310.29 | 889,051 |
| 31 May 2023 | 309.56 | 310.86 | 306.39 | 306.39 | 306.39 | 1,541,597 |
| 30 May 2023 | 307.50 | 308.80 | 306.07 | 308.24 | 308.24 | 369,106 |
| 29 May 2023 | 307.75 | 308.99 | 307.27 | 308.11 | 308.11 | 428,912 |
| 26 May 2023 | 305.52 | 305.52 | 303.32 | 304.18 | 304.18 | 491,302 |
| 25 May 2023 | 302.50 | 306.30 | 302.12 | 306.30 | 306.30 | 840,693 |
| 24 May 2023 | 305.82 | 307.93 | 305.00 | 305.62 | 305.62 | 582,467 |
| 23 May 2023 | 309.65 | 311.00 | 308.32 | 309.20 | 309.20 | 628,777 |
| 22 May 2023 | 305.00 | 307.40 | 303.81 | 307.24 | 307.24 | 317,473 |
| 19 May 2023 | 302.64 | 305.27 | 301.30 | 304.45 | 304.45 | 558,318 |
| 18 May 2023 | 304.22 | 305.32 | 301.88 | 302.82 | 302.82 | 451,317 |
| 17 May 2023 | 300.59 | 304.82 | 300.25 | 304.22 | 304.22 | 410,872 |
| 16 May 2023 | 306.79 | 306.99 | 303.27 | 304.20 | 304.20 | 432,296 |
| 15 May 2023 | 305.17 | 308.54 | 304.92 | 307.81 | 307.81 | 293,098 |
| 12 May 2023 | 304.98 | 307.80 | 303.56 | 306.36 | 306.36 | 599,146 |
| 11 May 2023 | 303.21 | 304.65 | 301.52 | 302.00 | 302.00 | 427,198 |
| 10 May 2023 | 298.82 | 304.51 | 298.65 | 303.20 | 303.20 | 706,292 |
| 09 May 2023 | 300.00 | 302.46 | 298.34 | 299.82 | 299.82 | 433,172 |
| 08 May 2023 | 300.00 | 302.47 | 298.70 | 301.27 | 301.27 | 435,275 |
| 05 May 2023 | 301.50 | 303.85 | 300.18 | 301.05 | 301.05 | 497,295 |
| 04 May 2023 | 299.67 | 300.43 | 298.28 | 300.10 | 300.10 | 510,456 |
| 03 May 2023 | 300.00 | 301.30 | 297.90 | 299.59 | 299.59 | 548,433 |
| 02 May 2023 | 303.24 | 304.32 | 300.17 | 301.71 | 301.71 | 507,925 |
| 01 May 2023 | 303.43 | 305.29 | 301.78 | 302.43 | 302.43 | 439,362 |
| 28 Apr 2023 | 303.95 | 304.71 | 300.14 | 300.58 | 300.58 | 693,361 |
| 27 Apr 2023 | 304.00 | 304.37 | 301.00 | 304.00 | 304.00 | 375,304 |
| 26 Apr 2023 | 305.00 | 307.25 | 304.06 | 305.72 | 305.72 | 730,146 |
| 24 Apr 2023 | 302.75 | 304.97 | 302.28 | 304.34 | 304.34 | 355,472 |
| 21 Apr 2023 | 298.53 | 302.27 | 298.00 | 301.75 | 301.75 | 701,081 |
| 20 Apr 2023 | 302.00 | 302.20 | 298.84 | 299.87 | 299.87 | 586,782 |
| 19 Apr 2023 | 298.24 | 300.23 | 298.00 | 299.70 | 299.70 | 369,253 |
| 18 Apr 2023 | 300.52 | 301.64 | 298.93 | 300.24 | 300.24 | 503,798 |
| 17 Apr 2023 | 301.25 | 303.98 | 300.22 | 301.86 | 301.86 | 453,565 |
| 14 Apr 2023 | 302.19 | 303.04 | 300.37 | 301.40 | 301.40 | 403,719 |
| 13 Apr 2023 | 304.17 | 305.00 | 301.05 | 302.18 | 302.18 | 506,758 |
| 12 Apr 2023 | 303.13 | 304.97 | 302.00 | 303.89 | 303.89 | 619,903 |
| 11 Apr 2023 | 301.50 | 302.44 | 299.72 | 301.75 | 301.75 | 767,576 |
| 06 Apr 2023 | 295.11 | 300.26 | 295.00 | 300.18 | 300.18 | 953,914 |
| 05 Apr 2023 | 292.33 | 296.72 | 292.30 | 293.60 | 293.60 | 778,616 |
| 04 Apr 2023 | 291.03 | 291.47 | 289.78 | 291.47 | 291.47 | 506,376 |
| 03 Apr 2023 | 289.43 | 290.97 | 288.70 | 290.91 | 290.91 | 539,044 |
| 31 Mar 2023 | 285.99 | 288.36 | 285.32 | 288.30 | 288.30 | 789,641 |
| 30 Mar 2023 | 285.90 | 286.49 | 283.98 | 285.50 | 285.50 | 827,558 |
| 29 Mar 2023 | 284.00 | 285.89 | 282.79 | 283.55 | 283.55 | 2,194,387 |
| 28 Mar 2023 | 289.36 | 290.60 | 284.74 | 285.00 | 285.00 | 614,927 |
| 27 Mar 2023 | 287.88 | 289.21 | 285.60 | 288.94 | 288.94 | 395,941 |
| 24 Mar 2023 | 287.40 | 288.49 | 284.60 | 288.49 | 288.49 | 468,465 |
| 23 Mar 2023 | 287.50 | 288.50 | 284.48 | 288.18 | 288.18 | 520,299 |
| 22 Mar 2023 | 287.32 | 288.49 | 285.19 | 287.50 | 287.50 | 968,362 |
| 21 Mar 2023 | 285.04 | 287.73 | 284.39 | 284.99 | 284.99 | 321,495 |
| 20 Mar 2023 | 284.94 | 286.33 | 284.00 | 284.90 | 284.90 | 633,307 |
| 17 Mar 2023 | 288.12 | 289.97 | 285.58 | 287.26 | 287.26 | 1,562,594 |
| 16 Mar 2023 | 284.00 | 289.28 | 281.35 | 289.28 | 289.28 | 1,659,358 |
| 15 Mar 2023 | 280.06 | 284.86 | 280.06 | 284.10 | 284.10 | 980,364 |
| 14 Mar 2023 | 281.06 | 282.25 | 276.32 | 279.13 | 279.13 | 1,200,951 |
| 13 Mar 2023 | 286.05 | 287.49 | 282.21 | 283.23 | 283.23 | 586,424 |
| 10 Mar 2023 | 290.31 | 291.55 | 285.35 | 286.05 | 286.05 | 987,503 |
| 09 Mar 2023 | 295.05 | 295.62 | 290.50 | 290.50 | 290.50 | 1,866,053 |
| 08 Mar 2023 | 1.621458 Dividend | |||||
| 08 Mar 2023 | 296.03 | 299.56 | 295.57 | 297.10 | 295.48 | 541,897 |
| 07 Mar 2023 | 296.95 | 297.84 | 293.62 | 296.90 | 295.28 | 511,177 |
| 06 Mar 2023 | 293.51 | 294.95 | 292.65 | 294.50 | 292.89 | 498,006 |
| 03 Mar 2023 | 293.24 | 294.92 | 292.13 | 293.02 | 291.42 | 613,395 |
| 02 Mar 2023 | 293.95 | 293.99 | 290.06 | 291.80 | 290.21 | 1,222,555 |
| 01 Mar 2023 | 294.10 | 295.96 | 292.79 | 292.85 | 291.25 | 662,274 |
| 28 Feb 2023 | 299.00 | 299.23 | 296.07 | 296.30 | 294.68 | 934,398 |
| 27 Feb 2023 | 298.24 | 299.00 | 294.92 | 297.79 | 296.16 | 782,638 |
| 24 Feb 2023 | 296.35 | 299.88 | 295.10 | 299.48 | 297.85 | 717,759 |
| 23 Feb 2023 | 296.06 | 299.88 | 295.00 | 298.73 | 297.10 | 651,465 |
| 22 Feb 2023 | 296.43 | 297.40 | 294.14 | 295.70 | 294.09 | 533,069 |
| 21 Feb 2023 | 296.77 | 298.64 | 296.00 | 298.44 | 296.81 | 518,805 |
| 20 Feb 2023 | 300.00 | 300.38 | 297.63 | 298.40 | 296.77 | 451,189 |
| 17 Feb 2023 | 301.67 | 301.98 | 296.86 | 298.40 | 296.77 | 1,197,851 |
| 16 Feb 2023 | 303.76 | 307.00 | 301.60 | 302.99 | 301.34 | 1,338,899 |
| 15 Feb 2023 | 303.50 | 310.30 | 303.01 | 304.91 | 303.25 | 842,880 |
| 14 Feb 2023 | 306.40 | 310.98 | 304.05 | 307.75 | 306.07 | 821,357 |
| 13 Feb 2023 | 303.34 | 305.16 | 302.53 | 305.01 | 303.35 | 416,429 |
| 10 Feb 2023 | 305.00 | 305.79 | 302.38 | 304.96 | 303.30 | 564,197 |
| 09 Feb 2023 | 305.50 | 309.42 | 305.20 | 305.24 | 303.57 | 460,135 |
| 08 Feb 2023 | 307.35 | 307.45 | 303.99 | 306.20 | 304.53 | 505,500 |
| 07 Feb 2023 | 312.50 | 312.70 | 307.49 | 308.07 | 306.39 | 647,011 |
| 06 Feb 2023 | 313.38 | 314.21 | 310.71 | 311.92 | 310.22 | 609,370 |
| 03 Feb 2023 | 307.89 | 314.28 | 307.03 | 313.81 | 312.10 | 1,224,269 |
| 02 Feb 2023 | 304.74 | 304.98 | 302.23 | 304.58 | 302.92 | 732,284 |
| 01 Feb 2023 | 299.43 | 302.00 | 297.41 | 301.52 | 299.87 | 950,605 |
| 31 Jan 2023 | 294.94 | 298.08 | 294.22 | 298.08 | 296.45 | 662,104 |
| 30 Jan 2023 | 294.54 | 296.25 | 292.55 | 293.00 | 291.40 | 449,129 |
| 27 Jan 2023 | 291.25 | 294.93 | 290.77 | 294.70 | 293.09 | 861,724 |
| 25 Jan 2023 | 297.20 | 297.20 | 293.75 | 296.12 | 294.50 | 522,334 |
| 24 Jan 2023 | 296.32 | 298.21 | 293.93 | 297.81 | 296.18 | 502,107 |
| 23 Jan 2023 | 299.00 | 299.80 | 297.04 | 298.37 | 296.74 | 609,175 |
| 20 Jan 2023 | 295.00 | 299.02 | 293.64 | 299.02 | 297.39 | 1,142,920 |
| 19 Jan 2023 | 296.00 | 296.00 | 291.09 | 295.25 | 293.64 | 536,488 |
| 18 Jan 2023 | 292.99 | 293.99 | 291.35 | 292.83 | 291.23 | 652,073 |
| 17 Jan 2023 | 288.83 | 293.20 | 288.42 | 290.56 | 288.97 | 842,379 |
| 16 Jan 2023 | 283.49 | 287.81 | 282.29 | 286.92 | 285.35 | 488,728 |
| 13 Jan 2023 | 283.35 | 284.22 | 281.80 | 282.98 | 281.44 | 608,968 |
| 12 Jan 2023 | 280.00 | 283.67 | 279.58 | 281.41 | 279.87 | 709,906 |
| 11 Jan 2023 | 276.22 | 278.62 | 274.91 | 278.07 | 276.55 | 641,204 |
| 10 Jan 2023 | 275.00 | 276.95 | 273.40 | 275.63 | 274.13 | 697,781 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.