Australia markets close in 4 hours 22 minutes

CSL Limited (CSL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
307.67-0.65 (-0.21%)
As of 11:30AM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
17 Sept 2021308.32309.72307.09307.67307.67740,625
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 20211.589654 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
22 July 2021291.48291.89288.18289.24287.75461,915
21 July 2021291.53291.53289.28290.13288.64681,930
20 July 2021282.69287.00281.70286.48285.01648,423
19 July 2021278.52284.88278.00282.74281.29656,467
16 July 2021276.85278.00275.22277.72276.291,186,043
15 July 2021277.46278.57274.52275.15273.73774,355
14 July 2021279.00281.35278.72279.82278.38682,754
13 July 2021280.07280.96277.51279.52278.08756,123
12 July 2021278.00279.50276.70279.06277.62529,852
09 July 2021279.00279.75273.01275.47274.05858,187
08 July 2021280.01281.44278.10279.14277.70645,721
07 July 2021280.88283.50280.00281.16279.71647,149
06 July 2021281.64282.49277.14277.24275.81508,996
05 July 2021285.00285.00281.35282.00280.55400,899
02 July 2021284.00286.20283.01284.19282.73461,566
01 July 2021284.78287.82283.40283.50282.04688,366
30 June 2021291.61291.62285.19285.19283.72983,741
29 June 2021290.66291.62287.04289.87288.38535,381
28 June 2021285.30289.98285.00288.42286.94468,241
25 June 2021286.32286.32282.21285.13283.66917,473
24 June 2021290.11292.00285.98286.61285.14941,798
23 June 2021299.99300.27292.82294.25292.74918,576
22 June 2021305.31305.40297.00300.52298.97830,706
21 June 2021304.93307.49303.07305.00303.43497,281
18 June 2021304.10307.57304.00305.52303.952,097,017
17 June 2021301.23302.80298.05302.22300.67959,068
16 June 2021303.87304.80301.61302.90301.34696,901
15 June 2021299.10304.20298.00301.72300.17674,189
11 June 2021296.51297.73294.15296.64295.11403,912
10 June 2021296.62298.97295.21295.21293.69521,107
09 June 2021296.88297.97293.13294.11292.60452,584
08 June 2021294.90295.99293.09295.19293.67882,658
07 June 2021292.50293.44291.14292.57291.07318,732
04 June 2021288.80292.40288.05291.37289.87609,020
03 June 2021288.71290.35286.28287.01285.53479,069
02 June 2021288.40289.20285.31286.96285.48461,754
01 June 2021289.68289.68286.43287.99286.51328,949
31 May 2021289.15292.87289.12290.21288.72621,725
28 May 2021291.28291.72287.32289.12287.63584,312
27 May 2021286.25290.00285.80288.61287.131,012,294
26 May 2021291.61291.73288.83288.86287.37470,288
25 May 2021292.72292.73290.30291.96290.46625,430
24 May 2021284.15290.48283.65289.27287.78664,155
21 May 2021280.28284.79279.00284.30282.841,571,606
20 May 2021274.90279.46274.73278.16276.73711,831
19 May 2021274.35277.25271.77274.45273.04675,333
18 May 2021279.00279.00275.65277.21275.78436,111
17 May 2021280.00280.00276.02276.57275.15395,838
14 May 2021275.32278.98273.67277.68276.25478,206
13 May 2021277.03278.94275.50277.51276.08570,321
12 May 2021275.90276.60272.82274.25272.84476,414
11 May 2021273.01275.18271.77274.34272.93500,169
10 May 2021273.50275.36272.35275.36273.94482,931
07 May 2021274.55276.89273.01274.51273.10483,413
06 May 2021280.00280.00274.36276.89275.47647,272
05 May 2021275.20279.21274.00277.66276.23896,881
04 May 2021270.00271.90269.08271.21269.82445,798
03 May 2021272.50274.14270.25270.95269.56542,547
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...