CSL.AX - CSL Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
11 Dec. 2018178.96180.50177.07180.38180.38594,185
10 Dec. 2018182.27182.68175.94176.64176.64871,144
07 Dec. 2018180.07185.21180.07183.90183.90708,529
06 Dec. 2018178.29179.46176.30179.24179.24786,398
05 Dec. 2018176.33180.12174.83179.75179.75838,025
04 Dec. 2018180.73184.32180.29181.78181.78677,070
03 Dec. 2018182.50184.24181.23183.49183.49885,103
30 Nov. 2018182.48182.50177.40177.40177.403,262,259
29 Nov. 2018181.00182.30179.45180.80180.801,314,797
28 Nov. 2018182.00182.91179.25179.78179.78628,921
27 Nov. 2018180.24182.46178.70179.50179.50876,714
26 Nov. 2018180.89182.44179.28179.70179.70770,072
23 Nov. 2018182.83184.77181.53182.32182.32596,794
22 Nov. 2018181.52185.59181.27184.81184.81802,933
21 Nov. 2018173.18179.94173.00178.77178.771,040,495
20 Nov. 2018181.13181.50175.00175.75175.752,699,047
19 Nov. 2018183.41184.70181.50182.30182.30680,584
16 Nov. 2018185.60186.49182.02183.67183.67520,968
15 Nov. 2018185.00186.82182.02184.26184.26764,300
14 Nov. 2018187.74188.77183.60183.60183.60904,857
13 Nov. 2018190.02190.48186.91187.89187.89830,080
12 Nov. 2018191.75192.87189.15192.87192.87560,681
09 Nov. 2018194.45194.50188.26190.58190.58571,424
08 Nov. 2018191.32192.63190.14191.10191.101,523,048
07 Nov. 2018187.91188.58185.36188.32188.32526,540
06 Nov. 2018188.05189.94185.02187.01187.01585,584
05 Nov. 2018191.97192.04187.25187.52187.52716,284
02 Nov. 2018191.23193.69190.26192.18192.181,033,094
01 Nov. 2018190.02190.44186.48188.28188.281,192,262
31 Oct. 2018188.00189.00183.68188.00188.001,036,377
30 Oct. 2018182.82187.49180.29187.44187.44828,716
29 Oct. 2018179.86185.38178.54183.40183.40832,894
26 Oct. 2018176.50177.85175.36176.90176.902,980,024
25 Oct. 2018179.07179.97174.69174.69174.691,702,359
24 Oct. 2018179.60183.75179.59182.10182.10904,976
23 Oct. 2018181.30182.49180.80181.15181.151,097,380
22 Oct. 2018186.85188.39184.66184.73184.73762,431
19 Oct. 2018186.93188.06184.20188.06188.06936,773
18 Oct. 2018191.42193.28188.49188.81188.81832,680
17 Oct. 2018194.86195.67191.13193.00193.00673,598
16 Oct. 2018189.56190.28185.50188.36188.36963,312
15 Oct. 2018188.51193.19186.65188.92188.92818,246
12 Oct. 2018183.99189.77183.72188.89188.891,288,989
11 Oct. 2018189.00189.26183.02185.50185.501,217,274
10 Oct. 2018188.37193.66188.15191.80191.801,077,113
09 Oct. 2018196.32196.90187.20188.21188.211,511,606
08 Oct. 2018200.00202.37197.00197.12197.12475,874
05 Oct. 2018199.60200.80198.72200.02200.02792,903
04 Oct. 2018198.99200.86198.25199.61199.61753,283
03 Oct. 2018199.28199.86197.40198.52198.52479,031
02 Oct. 2018202.07203.20198.41199.33199.331,088,514
01 Oct. 2018200.00203.82200.00203.31203.31410,790
28 Sep. 2018202.12205.07201.11201.11201.111,986,505
27 Sep. 2018202.90203.99201.76202.02202.021,191,112
26 Sep. 2018203.74204.00201.80202.99202.99943,981
25 Sep. 2018204.80206.07203.80204.91204.91490,847
24 Sep. 2018206.17206.52203.13204.32204.32660,188
21 Sep. 2018209.00209.52206.63207.12207.121,062,530
20 Sep. 2018200.02208.46200.01206.88206.881,296,172
19 Sep. 2018203.68204.00201.51202.49202.491,011,224
18 Sep. 2018206.91207.75204.60205.29205.29754,267
17 Sep. 2018208.10209.00207.37208.23208.23758,029
14 Sep. 2018210.00211.28208.45210.62210.621,458,145
13 Sep. 2018210.61211.00205.81206.34206.34635,334
12 Sep. 2018211.87213.66211.18211.95211.95742,287
11 Sep. 2018212.75212.80208.60210.63210.631,125,051
11 Sep. 20181.27819 Dividend
10 Sep. 2018210.65213.04210.65212.21210.93796,681
07 Sep. 2018213.65215.00209.12210.65209.381,254,374
06 Sep. 2018226.06227.50217.07217.16215.851,469,842
05 Sep. 2018229.08230.28227.32227.44226.07860,952
04 Sep. 2018232.23232.23228.03230.28228.89559,403
03 Sep. 2018230.00232.69228.27229.43228.05516,215
31 Aug. 2018228.25229.96227.00227.31225.942,204,827
30 Aug. 2018224.28226.96223.70226.30224.94707,921
29 Aug. 2018222.47224.78222.22223.35222.001,390,027
28 Aug. 2018226.00227.40224.78224.78223.43607,332
27 Aug. 2018222.32225.60222.12224.80223.45521,449
24 Aug. 2018218.49226.96217.00224.43223.08927,385
23 Aug. 2018217.00218.96216.50218.10216.79724,526
22 Aug. 2018218.00218.12216.69216.90215.59778,934
21 Aug. 2018218.50219.10216.00219.05217.73640,825
20 Aug. 2018213.69218.87213.69218.50217.18884,376
17 Aug. 2018216.79217.74215.01215.85214.55990,373
16 Aug. 2018211.01216.97210.02216.67215.361,497,981
15 Aug. 2018202.00214.68200.85214.58213.291,331,150
14 Aug. 2018202.62202.68200.50201.69200.48900,389
13 Aug. 2018201.95202.86201.37202.30201.08633,427
10 Aug. 2018201.30203.45200.78202.63201.41611,720
09 Aug. 2018202.69203.60200.11200.61199.40678,690
08 Aug. 2018203.09203.24200.43201.60200.39626,532
07 Aug. 2018199.09201.94199.00201.57200.36663,924
06 Aug. 2018199.52200.08198.00199.49198.29465,401
03 Aug. 2018198.00199.61197.06198.51197.31683,988
02 Aug. 2018196.29198.26196.09196.63195.45983,422
01 Aug. 2018199.50199.50197.18197.77196.58642,640
31 Jul. 2018198.28198.80196.16196.61195.43643,829
30 Jul. 2018199.30199.42196.60197.56196.37399,348
27 Jul. 2018198.40200.31198.11199.34198.142,975,050
26 Jul. 2018198.40199.00197.04198.13196.94864,345
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...