CSL.AX - CSL Limited
ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Sep. 2018 | 203.74 | 204.00 | 201.80 | 202.99 | 202.99 | 943,981 |
| 25 Sep. 2018 | 204.80 | 206.07 | 203.80 | 204.91 | 204.91 | 490,847 |
| 24 Sep. 2018 | 206.17 | 206.52 | 203.13 | 204.32 | 204.32 | 660,188 |
| 21 Sep. 2018 | 209.00 | 209.52 | 206.63 | 207.12 | 207.12 | 1,062,530 |
| 20 Sep. 2018 | 200.02 | 208.46 | 200.01 | 206.88 | 206.88 | 1,296,172 |
| 19 Sep. 2018 | 203.68 | 204.00 | 201.51 | 202.49 | 202.49 | 1,011,224 |
| 18 Sep. 2018 | 206.91 | 207.75 | 204.60 | 205.29 | 205.29 | 754,267 |
| 17 Sep. 2018 | 208.10 | 209.00 | 207.37 | 208.23 | 208.23 | 758,029 |
| 14 Sep. 2018 | 210.00 | 211.28 | 208.45 | 210.62 | 210.62 | 1,458,145 |
| 13 Sep. 2018 | 210.61 | 211.00 | 205.81 | 206.34 | 206.34 | 635,334 |
| 12 Sep. 2018 | 211.87 | 213.66 | 211.18 | 211.95 | 211.95 | 742,287 |
| 11 Sep. 2018 | 212.75 | 212.80 | 208.60 | 210.63 | 210.63 | 1,125,051 |
| 11 Sep. 2018 | 1.27819 Dividend | |||||
| 10 Sep. 2018 | 210.65 | 213.04 | 210.65 | 212.21 | 210.93 | 796,681 |
| 07 Sep. 2018 | 213.65 | 215.00 | 209.12 | 210.65 | 209.38 | 1,254,374 |
| 06 Sep. 2018 | 226.06 | 227.50 | 217.07 | 217.16 | 215.85 | 1,469,842 |
| 05 Sep. 2018 | 229.08 | 230.28 | 227.32 | 227.44 | 226.07 | 860,952 |
| 04 Sep. 2018 | 232.23 | 232.23 | 228.03 | 230.28 | 228.89 | 559,403 |
| 03 Sep. 2018 | 230.00 | 232.69 | 228.27 | 229.43 | 228.05 | 516,215 |
| 31 Aug. 2018 | 228.25 | 229.96 | 227.00 | 227.31 | 225.94 | 2,204,827 |
| 30 Aug. 2018 | 224.28 | 226.96 | 223.70 | 226.30 | 224.94 | 707,921 |
| 29 Aug. 2018 | 222.47 | 224.78 | 222.22 | 223.35 | 222.00 | 1,390,027 |
| 28 Aug. 2018 | 226.00 | 227.40 | 224.78 | 224.78 | 223.43 | 607,332 |
| 27 Aug. 2018 | 222.32 | 225.60 | 222.12 | 224.80 | 223.45 | 521,449 |
| 24 Aug. 2018 | 218.49 | 226.96 | 217.00 | 224.43 | 223.08 | 927,385 |
| 23 Aug. 2018 | 217.00 | 218.96 | 216.50 | 218.10 | 216.79 | 724,526 |
| 22 Aug. 2018 | 218.00 | 218.12 | 216.69 | 216.90 | 215.59 | 778,934 |
| 21 Aug. 2018 | 218.50 | 219.10 | 216.00 | 219.05 | 217.73 | 640,825 |
| 20 Aug. 2018 | 213.69 | 218.87 | 213.69 | 218.50 | 217.18 | 884,376 |
| 17 Aug. 2018 | 216.79 | 217.74 | 215.01 | 215.85 | 214.55 | 990,373 |
| 16 Aug. 2018 | 211.01 | 216.97 | 210.02 | 216.67 | 215.36 | 1,497,981 |
| 15 Aug. 2018 | 202.00 | 214.68 | 200.85 | 214.58 | 213.29 | 1,331,150 |
| 14 Aug. 2018 | 202.62 | 202.68 | 200.50 | 201.69 | 200.48 | 900,389 |
| 13 Aug. 2018 | 201.95 | 202.86 | 201.37 | 202.30 | 201.08 | 633,427 |
| 10 Aug. 2018 | 201.30 | 203.45 | 200.78 | 202.63 | 201.41 | 611,720 |
| 09 Aug. 2018 | 202.69 | 203.60 | 200.11 | 200.61 | 199.40 | 678,690 |
| 08 Aug. 2018 | 203.09 | 203.24 | 200.43 | 201.60 | 200.39 | 626,532 |
| 07 Aug. 2018 | 199.09 | 201.94 | 199.00 | 201.57 | 200.36 | 663,924 |
| 06 Aug. 2018 | 199.52 | 200.08 | 198.00 | 199.49 | 198.29 | 465,401 |
| 03 Aug. 2018 | 198.00 | 199.61 | 197.06 | 198.51 | 197.31 | 683,988 |
| 02 Aug. 2018 | 196.29 | 198.26 | 196.09 | 196.63 | 195.45 | 983,422 |
| 01 Aug. 2018 | 199.50 | 199.50 | 197.18 | 197.77 | 196.58 | 642,640 |
| 31 Jul. 2018 | 198.28 | 198.80 | 196.16 | 196.61 | 195.43 | 643,829 |
| 30 Jul. 2018 | 199.30 | 199.42 | 196.60 | 197.56 | 196.37 | 399,348 |
| 27 Jul. 2018 | 198.40 | 200.31 | 198.11 | 199.34 | 198.14 | 2,975,050 |
| 26 Jul. 2018 | 198.40 | 199.00 | 197.04 | 198.13 | 196.94 | 864,345 |
| 25 Jul. 2018 | 201.02 | 202.00 | 198.50 | 199.07 | 197.87 | 747,540 |
| 24 Jul. 2018 | 201.74 | 203.70 | 201.14 | 202.45 | 201.23 | 494,235 |
| 23 Jul. 2018 | 203.00 | 203.66 | 200.76 | 200.83 | 199.62 | 420,090 |
| 20 Jul. 2018 | 200.85 | 204.18 | 200.21 | 203.20 | 201.98 | 487,541 |
| 19 Jul. 2018 | 200.56 | 202.00 | 200.56 | 200.83 | 199.62 | 518,966 |
| 18 Jul. 2018 | 197.89 | 200.57 | 197.89 | 199.61 | 198.41 | 978,861 |
| 17 Jul. 2018 | 197.07 | 198.89 | 195.54 | 197.12 | 195.93 | 544,371 |
| 16 Jul. 2018 | 203.05 | 204.50 | 198.41 | 198.64 | 197.44 | 721,613 |
| 13 Jul. 2018 | 202.00 | 204.67 | 200.96 | 204.56 | 203.33 | 748,087 |
| 12 Jul. 2018 | 196.92 | 201.48 | 196.70 | 200.60 | 199.39 | 1,005,625 |
| 11 Jul. 2018 | 195.26 | 196.16 | 194.27 | 195.59 | 194.41 | 782,665 |
| 10 Jul. 2018 | 197.96 | 197.98 | 195.60 | 195.86 | 194.68 | 571,265 |
| 09 Jul. 2018 | 198.25 | 198.89 | 196.35 | 197.30 | 196.11 | 507,312 |
| 06 Jul. 2018 | 198.65 | 198.65 | 195.63 | 198.22 | 197.03 | 681,947 |
| 05 Jul. 2018 | 197.99 | 198.44 | 196.24 | 198.09 | 196.90 | 598,806 |
| 04 Jul. 2018 | 198.74 | 199.00 | 196.27 | 197.01 | 195.82 | 795,838 |
| 03 Jul. 2018 | 195.39 | 198.29 | 194.55 | 197.83 | 196.64 | 646,271 |
| 02 Jul. 2018 | 193.53 | 196.27 | 193.53 | 194.46 | 193.29 | 562,485 |
| 29 Jun. 2018 | 197.00 | 197.00 | 191.64 | 192.62 | 191.46 | 2,875,170 |
| 28 Jun. 2018 | 193.55 | 195.08 | 193.54 | 194.84 | 193.67 | 839,572 |
| 27 Jun. 2018 | 195.70 | 196.09 | 194.12 | 195.00 | 193.83 | 745,779 |
| 26 Jun. 2018 | 196.62 | 196.95 | 195.59 | 196.49 | 195.31 | 814,090 |
| 25 Jun. 2018 | 198.45 | 198.85 | 196.25 | 197.84 | 196.65 | 585,564 |
| 22 Jun. 2018 | 198.00 | 198.78 | 196.26 | 198.47 | 197.27 | 828,494 |
| 21 Jun. 2018 | 197.00 | 199.88 | 194.77 | 198.50 | 197.30 | 1,680,826 |
| 20 Jun. 2018 | 194.53 | 195.00 | 191.75 | 193.81 | 192.64 | 828,455 |
| 19 Jun. 2018 | 189.30 | 193.04 | 189.00 | 191.65 | 190.50 | 1,058,500 |
| 18 Jun. 2018 | 185.66 | 187.85 | 185.60 | 186.59 | 185.47 | 632,710 |
| 15 Jun. 2018 | 188.69 | 188.86 | 184.52 | 184.52 | 183.41 | 1,775,266 |
| 14 Jun. 2018 | 190.24 | 190.49 | 186.79 | 186.79 | 185.66 | 642,502 |
| 13 Jun. 2018 | 191.01 | 191.53 | 188.24 | 189.26 | 188.12 | 510,391 |
| 12 Jun. 2018 | 190.06 | 191.84 | 189.55 | 191.18 | 190.03 | 780,993 |
| 08 Jun. 2018 | 189.89 | 190.22 | 189.09 | 189.19 | 188.05 | 260,853 |
| 07 Jun. 2018 | 190.50 | 190.94 | 188.72 | 189.35 | 188.21 | 554,886 |
| 06 Jun. 2018 | 188.42 | 191.00 | 188.00 | 189.64 | 188.50 | 993,066 |
| 05 Jun. 2018 | 188.50 | 188.55 | 186.94 | 186.94 | 185.81 | 517,022 |
| 04 Jun. 2018 | 188.97 | 189.00 | 186.79 | 188.56 | 187.42 | 342,831 |
| 01 Jun. 2018 | 184.74 | 188.74 | 184.38 | 186.21 | 185.09 | 603,572 |
| 31 May 2018 | 187.64 | 187.92 | 184.80 | 185.85 | 184.73 | 1,608,803 |
| 30 May 2018 | 184.31 | 188.41 | 184.22 | 187.06 | 185.93 | 930,788 |
| 29 May 2018 | 183.00 | 185.42 | 182.00 | 185.14 | 184.02 | 623,421 |
| 28 May 2018 | 184.56 | 184.57 | 182.37 | 183.10 | 182.00 | 313,425 |
| 25 May 2018 | 182.60 | 183.67 | 181.06 | 183.40 | 182.30 | 2,053,651 |
| 24 May 2018 | 182.10 | 183.32 | 181.65 | 183.10 | 182.00 | 808,040 |
| 23 May 2018 | 183.50 | 183.50 | 182.07 | 182.30 | 181.20 | 817,465 |
| 22 May 2018 | 186.22 | 186.70 | 183.13 | 184.33 | 183.22 | 908,672 |
| 21 May 2018 | 185.00 | 186.69 | 184.23 | 186.12 | 185.00 | 782,241 |
| 18 May 2018 | 182.90 | 185.53 | 181.01 | 182.95 | 181.85 | 1,210,034 |
| 17 May 2018 | 180.10 | 181.07 | 175.00 | 175.69 | 174.63 | 854,355 |
| 16 May 2018 | 178.00 | 180.05 | 178.00 | 178.34 | 177.27 | 696,642 |
| 15 May 2018 | 178.00 | 179.44 | 177.24 | 177.56 | 176.49 | 685,376 |
| 14 May 2018 | 176.06 | 177.03 | 175.45 | 176.90 | 175.83 | 876,854 |
| 11 May 2018 | 176.76 | 178.68 | 175.29 | 175.76 | 174.70 | 595,572 |
| 10 May 2018 | 175.75 | 177.11 | 173.51 | 176.08 | 175.02 | 740,712 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
