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 |
|---|---|---|---|---|---|---|
| 19 Jun. 2018 | 189.30 | 193.04 | 189.00 | 192.52 | 192.52 | 579,245 |
| 18 Jun. 2018 | 185.66 | 187.85 | 185.60 | 186.59 | 186.59 | 632,710 |
| 15 Jun. 2018 | 188.69 | 188.86 | 184.52 | 184.52 | 184.52 | 1,775,266 |
| 14 Jun. 2018 | 190.24 | 190.49 | 186.79 | 186.79 | 186.79 | 642,502 |
| 13 Jun. 2018 | 191.01 | 191.53 | 188.24 | 189.26 | 189.26 | 510,391 |
| 12 Jun. 2018 | 190.06 | 191.84 | 189.55 | 191.18 | 191.18 | 780,993 |
| 08 Jun. 2018 | 189.89 | 190.22 | 189.09 | 189.19 | 189.19 | 260,853 |
| 07 Jun. 2018 | 190.50 | 190.94 | 188.72 | 189.35 | 189.35 | 554,886 |
| 06 Jun. 2018 | 188.42 | 191.00 | 188.00 | 189.64 | 189.64 | 993,066 |
| 05 Jun. 2018 | 188.50 | 188.55 | 186.94 | 186.94 | 186.94 | 517,022 |
| 04 Jun. 2018 | 188.97 | 189.00 | 186.79 | 188.56 | 188.56 | 342,831 |
| 01 Jun. 2018 | 184.74 | 188.74 | 184.38 | 186.21 | 186.21 | 603,572 |
| 31 May 2018 | 187.64 | 187.92 | 184.80 | 185.85 | 185.85 | 1,608,803 |
| 30 May 2018 | 184.31 | 188.41 | 184.22 | 187.06 | 187.06 | 930,788 |
| 29 May 2018 | 183.00 | 185.42 | 182.00 | 185.14 | 185.14 | 623,421 |
| 28 May 2018 | 184.56 | 184.57 | 182.37 | 183.10 | 183.10 | 313,425 |
| 25 May 2018 | 182.60 | 183.67 | 181.06 | 183.40 | 183.40 | 2,053,651 |
| 24 May 2018 | 182.10 | 183.32 | 181.65 | 183.10 | 183.10 | 808,040 |
| 23 May 2018 | 183.50 | 183.50 | 182.07 | 182.30 | 182.30 | 817,465 |
| 22 May 2018 | 186.22 | 186.70 | 183.13 | 184.33 | 184.33 | 908,672 |
| 21 May 2018 | 185.00 | 186.69 | 184.23 | 186.12 | 186.12 | 782,241 |
| 18 May 2018 | 182.90 | 185.53 | 181.01 | 182.95 | 182.95 | 1,210,034 |
| 17 May 2018 | 180.10 | 181.07 | 175.00 | 175.69 | 175.69 | 854,355 |
| 16 May 2018 | 178.00 | 180.05 | 178.00 | 178.34 | 178.34 | 696,642 |
| 15 May 2018 | 178.00 | 179.44 | 177.24 | 177.56 | 177.56 | 685,376 |
| 14 May 2018 | 176.06 | 177.03 | 175.45 | 176.90 | 176.90 | 876,854 |
| 11 May 2018 | 176.76 | 178.68 | 175.29 | 175.76 | 175.76 | 595,572 |
| 10 May 2018 | 175.75 | 177.11 | 173.51 | 176.08 | 176.08 | 740,712 |
| 09 May 2018 | 172.92 | 173.88 | 171.78 | 173.24 | 173.24 | 596,832 |
| 08 May 2018 | 170.60 | 173.21 | 170.60 | 172.44 | 172.44 | 747,793 |
| 07 May 2018 | 171.79 | 171.97 | 169.64 | 169.96 | 169.96 | 562,778 |
| 04 May 2018 | 170.58 | 172.40 | 169.00 | 170.21 | 170.21 | 649,421 |
| 03 May 2018 | 169.65 | 170.76 | 168.79 | 170.55 | 170.55 | 960,064 |
| 02 May 2018 | 168.50 | 170.58 | 167.60 | 169.71 | 169.71 | 760,519 |
| 01 May 2018 | 170.20 | 170.94 | 168.45 | 168.95 | 168.95 | 699,289 |
| 30 Apr. 2018 | 170.80 | 172.05 | 169.19 | 170.36 | 170.36 | 628,933 |
| 27 Apr. 2018 | 167.46 | 171.82 | 166.85 | 170.39 | 170.39 | 1,902,679 |
| 26 Apr. 2018 | 162.46 | 166.07 | 161.61 | 165.65 | 165.65 | 1,231,603 |
| 24 Apr. 2018 | 161.13 | 161.99 | 161.04 | 161.75 | 161.75 | 806,161 |
| 23 Apr. 2018 | 160.00 | 160.83 | 159.05 | 159.54 | 159.54 | 553,215 |
| 20 Apr. 2018 | 160.00 | 160.05 | 157.92 | 159.88 | 159.88 | 493,595 |
| 19 Apr. 2018 | 160.73 | 160.76 | 159.50 | 159.80 | 159.80 | 957,468 |
| 18 Apr. 2018 | 161.29 | 161.53 | 159.90 | 160.16 | 160.16 | 764,975 |
| 17 Apr. 2018 | 161.59 | 162.08 | 160.79 | 161.29 | 161.29 | 1,156,382 |
| 16 Apr. 2018 | 160.63 | 161.39 | 159.50 | 161.15 | 161.15 | 641,292 |
| 13 Apr. 2018 | 159.99 | 160.88 | 158.05 | 160.35 | 160.35 | 552,220 |
| 12 Apr. 2018 | 158.21 | 159.71 | 157.81 | 159.29 | 159.29 | 1,259,823 |
| 11 Apr. 2018 | 157.94 | 159.34 | 157.07 | 158.84 | 158.84 | 541,842 |
| 10 Apr. 2018 | 158.78 | 159.62 | 157.67 | 158.29 | 158.29 | 760,513 |
| 09 Apr. 2018 | 156.62 | 160.50 | 156.06 | 159.62 | 159.62 | 658,722 |
| 06 Apr. 2018 | 159.56 | 159.99 | 157.10 | 157.99 | 157.99 | 657,712 |
| 05 Apr. 2018 | 158.99 | 160.12 | 157.54 | 159.22 | 159.22 | 883,083 |
| 04 Apr. 2018 | 158.51 | 159.17 | 157.19 | 157.84 | 157.84 | 1,001,196 |
| 03 Apr. 2018 | 155.34 | 156.84 | 154.79 | 156.00 | 156.00 | 803,918 |
| 29 Mar. 2018 | 157.39 | 158.17 | 155.00 | 155.46 | 155.46 | 2,046,935 |
| 28 Mar. 2018 | 157.53 | 158.60 | 156.40 | 157.01 | 157.01 | 820,502 |
| 27 Mar. 2018 | 158.07 | 159.25 | 157.60 | 158.55 | 158.55 | 1,006,247 |
| 26 Mar. 2018 | 157.40 | 158.70 | 155.90 | 156.50 | 156.50 | 917,135 |
| 23 Mar. 2018 | 160.48 | 161.18 | 158.35 | 158.75 | 158.75 | 1,026,708 |
| 22 Mar. 2018 | 163.16 | 164.08 | 161.64 | 162.72 | 162.72 | 556,085 |
| 21 Mar. 2018 | 164.51 | 166.39 | 163.50 | 163.73 | 163.73 | 375,893 |
| 20 Mar. 2018 | 167.00 | 167.00 | 163.16 | 164.39 | 164.39 | 596,507 |
| 19 Mar. 2018 | 167.41 | 167.60 | 164.11 | 166.59 | 166.59 | 752,418 |
| 16 Mar. 2018 | 164.49 | 166.06 | 163.72 | 165.57 | 165.57 | 972,432 |
| 15 Mar. 2018 | 164.91 | 164.91 | 161.91 | 164.23 | 164.23 | 1,173,416 |
| 14 Mar. 2018 | 165.50 | 165.50 | 163.85 | 164.30 | 164.30 | 1,422,135 |
| 14 Mar. 2018 | 1.00496 Dividend | |||||
| 13 Mar. 2018 | 166.62 | 166.67 | 164.79 | 165.94 | 164.94 | 678,344 |
| 12 Mar. 2018 | 167.39 | 167.66 | 165.04 | 165.66 | 164.66 | 510,562 |
| 09 Mar. 2018 | 163.38 | 164.46 | 162.70 | 163.75 | 162.76 | 715,528 |
| 08 Mar. 2018 | 162.50 | 163.80 | 162.46 | 163.48 | 162.49 | 774,096 |
| 07 Mar. 2018 | 163.00 | 163.03 | 161.20 | 161.37 | 160.39 | 604,288 |
| 06 Mar. 2018 | 164.14 | 164.14 | 163.08 | 163.43 | 162.44 | 794,056 |
| 05 Mar. 2018 | 160.69 | 162.22 | 160.52 | 161.07 | 160.09 | 676,194 |
| 02 Mar. 2018 | 160.26 | 160.41 | 159.59 | 160.05 | 159.08 | 889,233 |
| 01 Mar. 2018 | 161.80 | 162.00 | 160.21 | 161.42 | 160.44 | 681,451 |
| 28 Feb. 2018 | 164.29 | 164.80 | 163.17 | 163.17 | 162.18 | 952,958 |
| 27 Feb. 2018 | 164.99 | 165.84 | 163.10 | 164.66 | 163.66 | 980,395 |
| 26 Feb. 2018 | 161.68 | 163.33 | 160.23 | 163.33 | 162.34 | 977,121 |
| 23 Feb. 2018 | 159.79 | 160.91 | 157.83 | 160.91 | 159.94 | 2,259,729 |
| 22 Feb. 2018 | 157.35 | 158.32 | 156.48 | 158.32 | 157.36 | 883,587 |
| 21 Feb. 2018 | 155.93 | 157.21 | 155.84 | 156.85 | 155.90 | 703,226 |
| 20 Feb. 2018 | 155.32 | 156.12 | 154.08 | 156.00 | 155.06 | 485,828 |
| 19 Feb. 2018 | 154.20 | 156.10 | 152.68 | 155.86 | 154.92 | 648,448 |
| 16 Feb. 2018 | 152.79 | 154.13 | 152.50 | 153.39 | 152.46 | 892,911 |
| 15 Feb. 2018 | 151.25 | 151.77 | 149.57 | 151.50 | 150.58 | 1,216,028 |
| 14 Feb. 2018 | 147.15 | 150.83 | 147.15 | 149.29 | 148.39 | 1,615,266 |
| 13 Feb. 2018 | 141.20 | 142.44 | 139.78 | 142.07 | 141.21 | 735,976 |
| 12 Feb. 2018 | 140.03 | 141.60 | 139.46 | 140.26 | 139.41 | 566,136 |
| 09 Feb. 2018 | 140.00 | 140.76 | 138.92 | 140.45 | 139.60 | 827,716 |
| 08 Feb. 2018 | 141.09 | 143.05 | 140.32 | 142.95 | 142.08 | 1,054,800 |
| 07 Feb. 2018 | 143.00 | 144.00 | 141.80 | 142.40 | 141.54 | 993,415 |
| 06 Feb. 2018 | 143.78 | 144.00 | 139.70 | 140.50 | 139.65 | 1,649,580 |
| 05 Feb. 2018 | 145.74 | 147.77 | 145.25 | 146.44 | 145.55 | 663,842 |
| 02 Feb. 2018 | 145.50 | 147.50 | 145.08 | 147.29 | 146.40 | 505,304 |
| 01 Feb. 2018 | 147.40 | 147.75 | 145.90 | 146.01 | 145.13 | 648,289 |
| 31 Jan. 2018 | 146.66 | 147.24 | 146.37 | 146.42 | 145.53 | 1,116,861 |
| 30 Jan. 2018 | 149.84 | 149.84 | 147.01 | 147.50 | 146.61 | 776,656 |
| 29 Jan. 2018 | 149.30 | 150.15 | 148.71 | 149.84 | 148.93 | 911,618 |
| 25 Jan. 2018 | 147.92 | 148.21 | 147.50 | 147.56 | 146.67 | 1,472,759 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
