CSL.AX - CSL Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
19 Jun. 2018189.30193.04189.00192.52192.52579,245
18 Jun. 2018185.66187.85185.60186.59186.59632,710
15 Jun. 2018188.69188.86184.52184.52184.521,775,266
14 Jun. 2018190.24190.49186.79186.79186.79642,502
13 Jun. 2018191.01191.53188.24189.26189.26510,391
12 Jun. 2018190.06191.84189.55191.18191.18780,993
08 Jun. 2018189.89190.22189.09189.19189.19260,853
07 Jun. 2018190.50190.94188.72189.35189.35554,886
06 Jun. 2018188.42191.00188.00189.64189.64993,066
05 Jun. 2018188.50188.55186.94186.94186.94517,022
04 Jun. 2018188.97189.00186.79188.56188.56342,831
01 Jun. 2018184.74188.74184.38186.21186.21603,572
31 May 2018187.64187.92184.80185.85185.851,608,803
30 May 2018184.31188.41184.22187.06187.06930,788
29 May 2018183.00185.42182.00185.14185.14623,421
28 May 2018184.56184.57182.37183.10183.10313,425
25 May 2018182.60183.67181.06183.40183.402,053,651
24 May 2018182.10183.32181.65183.10183.10808,040
23 May 2018183.50183.50182.07182.30182.30817,465
22 May 2018186.22186.70183.13184.33184.33908,672
21 May 2018185.00186.69184.23186.12186.12782,241
18 May 2018182.90185.53181.01182.95182.951,210,034
17 May 2018180.10181.07175.00175.69175.69854,355
16 May 2018178.00180.05178.00178.34178.34696,642
15 May 2018178.00179.44177.24177.56177.56685,376
14 May 2018176.06177.03175.45176.90176.90876,854
11 May 2018176.76178.68175.29175.76175.76595,572
10 May 2018175.75177.11173.51176.08176.08740,712
09 May 2018172.92173.88171.78173.24173.24596,832
08 May 2018170.60173.21170.60172.44172.44747,793
07 May 2018171.79171.97169.64169.96169.96562,778
04 May 2018170.58172.40169.00170.21170.21649,421
03 May 2018169.65170.76168.79170.55170.55960,064
02 May 2018168.50170.58167.60169.71169.71760,519
01 May 2018170.20170.94168.45168.95168.95699,289
30 Apr. 2018170.80172.05169.19170.36170.36628,933
27 Apr. 2018167.46171.82166.85170.39170.391,902,679
26 Apr. 2018162.46166.07161.61165.65165.651,231,603
24 Apr. 2018161.13161.99161.04161.75161.75806,161
23 Apr. 2018160.00160.83159.05159.54159.54553,215
20 Apr. 2018160.00160.05157.92159.88159.88493,595
19 Apr. 2018160.73160.76159.50159.80159.80957,468
18 Apr. 2018161.29161.53159.90160.16160.16764,975
17 Apr. 2018161.59162.08160.79161.29161.291,156,382
16 Apr. 2018160.63161.39159.50161.15161.15641,292
13 Apr. 2018159.99160.88158.05160.35160.35552,220
12 Apr. 2018158.21159.71157.81159.29159.291,259,823
11 Apr. 2018157.94159.34157.07158.84158.84541,842
10 Apr. 2018158.78159.62157.67158.29158.29760,513
09 Apr. 2018156.62160.50156.06159.62159.62658,722
06 Apr. 2018159.56159.99157.10157.99157.99657,712
05 Apr. 2018158.99160.12157.54159.22159.22883,083
04 Apr. 2018158.51159.17157.19157.84157.841,001,196
03 Apr. 2018155.34156.84154.79156.00156.00803,918
29 Mar. 2018157.39158.17155.00155.46155.462,046,935
28 Mar. 2018157.53158.60156.40157.01157.01820,502
27 Mar. 2018158.07159.25157.60158.55158.551,006,247
26 Mar. 2018157.40158.70155.90156.50156.50917,135
23 Mar. 2018160.48161.18158.35158.75158.751,026,708
22 Mar. 2018163.16164.08161.64162.72162.72556,085
21 Mar. 2018164.51166.39163.50163.73163.73375,893
20 Mar. 2018167.00167.00163.16164.39164.39596,507
19 Mar. 2018167.41167.60164.11166.59166.59752,418
16 Mar. 2018164.49166.06163.72165.57165.57972,432
15 Mar. 2018164.91164.91161.91164.23164.231,173,416
14 Mar. 2018165.50165.50163.85164.30164.301,422,135
14 Mar. 20181.00496 Dividend
13 Mar. 2018166.62166.67164.79165.94164.94678,344
12 Mar. 2018167.39167.66165.04165.66164.66510,562
09 Mar. 2018163.38164.46162.70163.75162.76715,528
08 Mar. 2018162.50163.80162.46163.48162.49774,096
07 Mar. 2018163.00163.03161.20161.37160.39604,288
06 Mar. 2018164.14164.14163.08163.43162.44794,056
05 Mar. 2018160.69162.22160.52161.07160.09676,194
02 Mar. 2018160.26160.41159.59160.05159.08889,233
01 Mar. 2018161.80162.00160.21161.42160.44681,451
28 Feb. 2018164.29164.80163.17163.17162.18952,958
27 Feb. 2018164.99165.84163.10164.66163.66980,395
26 Feb. 2018161.68163.33160.23163.33162.34977,121
23 Feb. 2018159.79160.91157.83160.91159.942,259,729
22 Feb. 2018157.35158.32156.48158.32157.36883,587
21 Feb. 2018155.93157.21155.84156.85155.90703,226
20 Feb. 2018155.32156.12154.08156.00155.06485,828
19 Feb. 2018154.20156.10152.68155.86154.92648,448
16 Feb. 2018152.79154.13152.50153.39152.46892,911
15 Feb. 2018151.25151.77149.57151.50150.581,216,028
14 Feb. 2018147.15150.83147.15149.29148.391,615,266
13 Feb. 2018141.20142.44139.78142.07141.21735,976
12 Feb. 2018140.03141.60139.46140.26139.41566,136
09 Feb. 2018140.00140.76138.92140.45139.60827,716
08 Feb. 2018141.09143.05140.32142.95142.081,054,800
07 Feb. 2018143.00144.00141.80142.40141.54993,415
06 Feb. 2018143.78144.00139.70140.50139.651,649,580
05 Feb. 2018145.74147.77145.25146.44145.55663,842
02 Feb. 2018145.50147.50145.08147.29146.40505,304
01 Feb. 2018147.40147.75145.90146.01145.13648,289
31 Jan. 2018146.66147.24146.37146.42145.531,116,861
30 Jan. 2018149.84149.84147.01147.50146.61776,656
29 Jan. 2018149.30150.15148.71149.84148.93911,618
25 Jan. 2018147.92148.21147.50147.56146.671,472,759
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...