CSL.AX - CSL Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
26 Mar. 2019195.80195.98193.35194.24194.24771,184
25 Mar. 2019195.00196.45194.57195.30195.30707,199
22 Mar. 2019195.89199.70195.42197.19197.19649,090
21 Mar. 2019193.45194.86192.60194.23194.231,232,878
20 Mar. 2019193.04195.25191.00194.44194.44705,987
19 Mar. 2019195.51196.00192.71193.58193.581,132,033
18 Mar. 2019195.95197.05195.26196.80196.80380,075
15 Mar. 2019198.01198.30195.60195.93195.931,254,783
14 Mar. 2019196.57196.82194.46196.19196.19587,963
13 Mar. 2019196.53196.87194.15196.34196.341,010,058
13 Mar. 20191.20317 Dividend
12 Mar. 2019200.90201.04198.61198.61197.41696,671
11 Mar. 2019200.64200.64198.20198.88197.68543,260
08 Mar. 2019199.72200.37198.16199.41198.20736,240
07 Mar. 2019198.46199.70197.33199.52198.31901,782
06 Mar. 2019197.99199.26197.50198.13196.931,032,858
05 Mar. 2019199.20199.20196.55197.99196.79986,854
04 Mar. 2019197.00199.75196.90198.91197.71985,754
01 Mar. 2019194.45197.06194.00195.66194.471,239,607
28 Feb. 2019188.03193.76187.53193.76192.591,170,704
27 Feb. 2019189.00189.25187.12187.94186.80560,871
26 Feb. 2019189.50189.98186.51187.25186.12633,149
25 Feb. 2019188.35189.86187.32189.09187.94871,513
22 Feb. 2019187.00187.25185.45186.50185.372,049,987
21 Feb. 2019187.84187.84184.27185.50184.381,588,777
20 Feb. 2019186.74186.74184.03185.35184.23965,868
19 Feb. 2019186.10187.14184.00184.00182.89833,635
18 Feb. 2019187.78188.20186.05187.04185.91718,124
15 Feb. 2019187.35188.00185.00185.00183.881,103,855
14 Feb. 2019186.59189.30185.00187.29186.161,119,150
13 Feb. 2019196.60196.80184.50186.09184.961,948,731
12 Feb. 2019190.55195.20190.55193.69192.52790,376
11 Feb. 2019193.53194.68190.58191.29190.13786,406
08 Feb. 2019194.50195.28191.62194.53193.351,001,702
07 Feb. 2019190.85193.97188.83192.60191.431,192,944
06 Feb. 2019192.00192.39188.82188.82187.681,006,059
05 Feb. 2019193.60195.20192.32193.03191.86726,705
04 Feb. 2019194.72194.87193.31193.77192.60525,575
01 Feb. 2019195.03195.39194.03194.44193.26530,544
31 Jan. 2019195.95197.00194.72194.72193.541,374,138
30 Jan. 2019197.00197.30194.00194.73193.55528,245
29 Jan. 2019197.21198.96194.14194.49193.31727,156
25 Jan. 2019197.80199.83196.25199.16197.952,297,288
24 Jan. 2019198.00198.86197.42198.86197.66688,156
23 Jan. 2019195.89198.83194.72197.50196.30548,113
22 Jan. 2019195.78196.44195.02195.70194.51367,095
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...