Australia markets open in 2 hours 14 minutes

CSL Limited (CSL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
292.85-2.25 (-0.76%)
At close: 04:10PM AEST
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022291.72294.00290.46292.85292.85658,843
11 Aug 2022297.00297.00291.70295.10295.10534,994
10 Aug 2022296.08296.57291.34292.35292.35612,205
09 Aug 2022296.99298.49294.57296.97296.97466,382
08 Aug 2022292.90298.25292.18295.64295.64446,484
05 Aug 2022294.18297.66291.29296.75296.75636,130
04 Aug 2022297.02297.80293.93294.59294.59745,713
03 Aug 2022298.46298.59295.22296.75296.75518,829
02 Aug 2022295.21297.98293.44296.85296.85566,982
01 Aug 2022288.65295.48288.65294.91294.91629,744
29 July 2022294.01295.29289.84289.84289.841,141,755
28 July 2022293.71294.19289.15291.40291.40647,711
27 July 2022288.18293.30287.02291.83291.83440,959
26 July 2022289.77290.00285.22286.75286.75519,181
25 July 2022295.00296.32289.81291.00291.00599,426
22 July 2022294.40296.50291.52293.47293.471,505,471
21 July 2022293.27295.38291.40295.24295.24817,999
20 July 2022292.54293.97288.63291.23291.23660,120
19 July 2022293.84295.00289.26290.66290.66595,406
18 July 2022299.90299.90293.68296.66296.66553,881
15 July 2022295.09299.25294.43299.25299.251,064,283
14 July 2022293.06297.30292.54296.20296.20794,724
13 July 2022293.53294.94292.25293.81293.81812,306
12 July 2022290.11295.24288.69292.69292.69856,245
11 July 2022288.50288.69286.81287.99287.99491,622
08 July 2022287.99289.22285.14287.35287.35740,371
07 July 2022285.34287.57283.26287.00287.00790,511
06 July 2022280.00286.85276.50286.13286.131,120,797
05 July 2022276.89279.85275.05278.94278.94950,769
04 July 2022273.08276.85271.45274.80274.80810,065
01 July 2022268.51272.39268.27269.23269.23948,360
30 June 2022270.00272.80267.97269.06269.06968,220
29 June 2022269.07271.15265.76269.79269.79902,274
28 June 2022272.73274.53270.73274.03274.03723,654
27 June 2022273.00273.63270.05273.00273.00732,070
24 June 2022269.74271.79267.38271.25271.25956,575
23 June 2022264.00269.22262.33267.50267.50914,981
22 June 2022261.10263.40260.07261.76261.76945,313
21 June 2022263.50263.54257.57260.00260.00876,724
20 June 2022258.98263.51257.56263.03263.03928,881
17 June 2022256.70256.75254.30255.99255.992,940,766
16 June 2022260.18261.60257.62258.68258.681,681,277
15 June 2022260.80261.60257.10260.89260.891,409,458
14 June 2022260.50264.05256.00264.05264.051,559,521
10 June 2022270.52273.90270.05271.38271.38873,692
09 June 2022271.78273.88270.54271.69271.69661,638
08 June 2022267.68273.03267.00270.90270.90810,241
07 June 2022269.30270.00265.30267.68267.68718,016
06 June 2022269.05272.80269.05270.86270.86398,393
03 June 2022269.77270.88267.55269.00269.00858,366
02 June 2022270.26270.95267.18268.62268.62804,033
01 June 2022273.06273.62271.69273.50273.50621,831
31 May 2022274.25274.67271.83271.83271.831,795,809
30 May 2022270.17274.11269.08274.00274.00796,735
27 May 2022273.04273.04268.07269.02269.02527,345
26 May 2022271.00272.98269.80269.89269.89914,453
25 May 2022273.25274.97272.05273.60273.60558,536
24 May 2022271.83275.33270.59274.15274.15663,514
23 May 2022273.28274.90270.02273.15273.15977,410
20 May 2022272.54277.46272.54275.17275.171,310,437
19 May 2022268.66275.89268.50274.00274.00845,612
18 May 2022275.31275.94272.52273.09273.09638,964
17 May 2022275.56276.00272.30274.07274.07697,758
16 May 2022279.87279.99276.27277.25277.25550,739
13 May 2022274.92281.82273.77280.20280.201,190,466
12 May 2022272.68273.93268.80271.18271.18832,330
11 May 2022274.00277.97272.57276.22276.22840,950
10 May 2022273.10273.10265.90270.65270.65942,552
09 May 2022271.65274.00268.50270.40270.40749,885
06 May 2022269.67270.84264.70268.16268.161,439,502
05 May 2022276.27277.17274.31276.25276.25834,030
04 May 2022273.63275.99272.40274.75274.75453,308
03 May 2022269.49276.75267.70272.87272.87794,088
02 May 2022269.53270.64264.62270.45270.45597,601
29 Apr 2022269.00273.30268.63273.30273.30850,502
28 Apr 2022270.82270.82266.85268.84268.84635,910
27 Apr 2022266.10268.43264.79265.89265.89629,439
26 Apr 2022271.10271.90268.63269.34269.34726,827
22 Apr 2022266.50271.50264.80270.86270.861,353,992
21 Apr 2022266.85267.39263.17266.98266.98642,623
20 Apr 2022266.10267.99263.70264.50264.50858,734
19 Apr 2022263.00264.59261.58262.35262.35700,468
14 Apr 2022262.96265.46262.05264.95264.95805,253
13 Apr 2022262.00264.11262.00262.96262.96585,733
12 Apr 2022265.00265.02260.87261.97261.97566,745
11 Apr 2022265.50266.55264.71265.47265.47502,366
08 Apr 2022269.00269.00265.38265.72265.72514,648
07 Apr 2022267.06268.33266.28266.58266.58498,246
06 Apr 2022268.10269.46266.50267.54267.54517,400
05 Apr 2022270.50271.10266.39268.53268.53546,415
04 Apr 2022268.00270.45267.69267.69267.69469,737
01 Apr 2022268.00268.93265.81266.28266.28835,555
31 Mar 2022273.95273.95268.15268.15268.151,152,270
30 Mar 2022268.53271.94267.82270.05270.05687,777
29 Mar 2022263.78267.15262.50265.60265.60621,353
28 Mar 2022263.50263.97260.21261.86261.86476,942
25 Mar 2022266.97267.89264.51264.81264.81785,020
24 Mar 2022264.71267.40263.66267.40267.40718,769
23 Mar 2022266.30268.94266.12267.52267.52754,641
22 Mar 2022268.04269.96265.36265.36265.36589,856
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...