CSL.AX - CSL Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
19 Aug. 2019228.09230.86227.74229.05229.05331,481
16 Aug. 2019226.10229.59226.10227.40227.401,063,912
15 Aug. 2019232.00233.00225.53226.61226.611,493,976
14 Aug. 2019230.47235.65229.73234.00234.002,103,209
13 Aug. 2019220.88221.84218.43219.50219.50895,112
12 Aug. 2019221.20222.78220.02222.78222.78770,679
09 Aug. 2019222.79223.70219.14220.02220.02629,278
08 Aug. 2019216.80223.00216.80222.79222.79717,280
07 Aug. 2019218.21220.00216.02218.88218.88742,955
06 Aug. 2019217.00220.18215.24217.43217.431,536,052
05 Aug. 2019230.48231.55226.45226.57226.57227,828
02 Aug. 2019231.19233.05230.24232.03232.03749,645
01 Aug. 2019229.24231.58228.90228.90228.90549,321
31 Jul. 2019229.90231.23228.71229.62229.62595,988
30 Jul. 2019230.00231.54229.24230.22230.22502,738
29 Jul. 2019227.30229.77226.81228.85228.85716,547
26 Jul. 2019225.80229.43225.35226.69226.691,789,207
25 Jul. 2019224.70228.00224.38228.00228.001,099,425
24 Jul. 2019224.20224.20222.43223.34223.34699,954
23 Jul. 2019221.00223.34220.90222.93222.93692,590
22 Jul. 2019224.00224.49221.48221.81221.81404,240
19 Jul. 2019224.46225.20223.00224.78224.78769,356
18 Jul. 2019224.69225.00223.36224.43224.43447,750
17 Jul. 2019221.54224.65221.54224.08224.08496,152
16 Jul. 2019222.00223.83221.28222.59222.59398,295
15 Jul. 2019218.79221.90218.50221.36221.36541,401
12 Jul. 2019221.00221.59218.92221.00221.00831,858
11 Jul. 2019219.90223.28219.82221.74221.74559,405
10 Jul. 2019220.00222.00219.27220.19220.19711,440
09 Jul. 2019219.53221.00218.52220.00220.00593,956
08 Jul. 2019224.63224.65220.18221.30221.30667,915
05 Jul. 2019223.00225.36221.12224.65224.65695,261
04 Jul. 2019219.83221.44218.53221.12221.12716,825
03 Jul. 2019217.03219.59216.50217.25217.25575,050
02 Jul. 2019217.93219.03217.00218.01218.01593,209
01 Jul. 2019215.99218.63215.51216.56216.56447,045
28 Jun. 2019215.69216.54213.35215.00215.002,010,437
27 Jun. 2019214.41215.60213.25215.19215.19576,478
26 Jun. 2019215.39216.11214.41215.82215.82736,105
25 Jun. 2019213.30215.55212.84214.37214.37601,042
24 Jun. 2019213.40213.49211.50213.49213.49412,444
21 Jun. 2019214.33216.00210.25212.50212.501,489,507
20 Jun. 2019217.55220.60217.55219.46219.461,395,192
19 Jun. 2019217.00218.15215.00218.15218.15584,936
18 Jun. 2019211.70216.28210.66215.20215.201,180,500
17 Jun. 2019210.99213.43210.80211.42211.42494,648
14 Jun. 2019213.12213.66212.00212.87212.87427,248
13 Jun. 2019212.00214.47209.02212.64212.64862,030
12 Jun. 2019211.00211.00207.51207.84207.84875,068
11 Jun. 2019206.89212.50206.01212.50212.501,639,715
07 Jun. 2019------
06 Jun. 2019201.37202.99200.37200.86200.86593,273
05 Jun. 2019204.00205.00201.07201.33201.33689,565
04 Jun. 2019206.68206.96202.70203.07203.07838,401
03 Jun. 2019205.27205.68202.80204.63204.63740,942
31 May 2019202.04205.53202.04205.49205.491,912,890
30 May 2019203.00203.57201.45203.57203.57795,538
29 May 2019204.10205.61203.78204.50204.50724,460
28 May 2019207.38208.18205.21207.28207.281,026,730
27 May 2019205.00207.21204.98206.65206.65344,930
24 May 2019206.40207.71205.21206.42206.42519,336
23 May 2019206.52208.25205.12206.20206.20462,549
22 May 2019205.74206.91204.00206.68206.68542,870
21 May 2019204.95207.29204.33206.24206.24689,299
20 May 2019206.95207.25204.33206.37206.37563,326
17 May 2019205.00207.00204.93206.51206.51724,490
16 May 2019201.93202.98199.83202.98202.98920,961
15 May 2019197.39201.07197.00200.84200.84924,098
14 May 2019197.19198.75196.60197.79197.79641,080
13 May 2019198.30200.05197.51200.05200.05517,843
10 May 2019197.08197.84195.15197.25197.25814,019
09 May 2019195.80197.95195.74197.16197.16755,729
08 May 2019196.55197.80196.30197.25197.25573,177
07 May 2019199.90201.34198.36198.59198.59500,958
06 May 2019196.95199.24196.87198.90198.90396,344
03 May 2019202.00204.28199.78199.87199.87728,010
02 May 2019201.00202.47200.50201.25201.25490,315
01 May 2019198.50200.88198.30200.39200.39525,810
30 Apr. 2019198.00199.16196.98198.57198.57673,024
29 Apr. 2019197.01198.55196.00198.14198.14574,969
26 Apr. 2019195.03197.59192.72196.98196.98920,858
24 Apr. 2019194.77196.38193.62195.00195.002,220,633
23 Apr. 2019190.00190.85189.41190.37190.371,063,590
18 Apr. 2019192.00192.07189.14190.51190.51875,567
17 Apr. 2019195.63196.50192.08193.03193.03863,214
16 Apr. 2019195.00197.43194.50196.70196.70595,675
15 Apr. 2019197.50198.20194.54195.54195.54674,856
12 Apr. 2019198.85199.72196.70197.86197.861,036,173
11 Apr. 2019200.00200.40198.53199.00199.00963,969
10 Apr. 2019202.03202.49200.56201.47201.47550,097
09 Apr. 2019201.80202.43200.42201.60201.60718,250
08 Apr. 2019198.78200.65198.13200.54200.54748,014
05 Apr. 2019199.95199.95195.57196.88196.88861,804
04 Apr. 2019203.19203.19198.67199.25199.25655,251
03 Apr. 2019202.00203.76200.74202.36202.36769,732
02 Apr. 2019199.69200.86199.17200.21200.21916,731
01 Apr. 2019197.65197.86196.17197.58197.58797,313
29 Mar. 2019195.00196.14194.26194.94194.942,369,351
28 Mar. 2019191.26193.60190.41193.60193.60723,096
27 Mar. 2019192.50194.44191.35192.33192.33905,777
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...