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 |
|---|---|---|---|---|---|---|
| 29 May 2020 | 286.70 | 286.84 | 282.28 | 285.32 | 285.32 | 1,979,264 |
| 28 May 2020 | 294.76 | 294.76 | 287.00 | 287.51 | 287.51 | 1,883,584 |
| 27 May 2020 | 299.31 | 301.97 | 288.00 | 288.00 | 288.00 | 2,079,394 |
| 26 May 2020 | 300.00 | 307.63 | 296.70 | 307.63 | 307.63 | 1,076,080 |
| 25 May 2020 | 296.18 | 298.27 | 292.21 | 298.27 | 298.27 | 674,616 |
| 22 May 2020 | 295.02 | 296.50 | 289.73 | 290.93 | 290.93 | 1,216,540 |
| 21 May 2020 | 303.97 | 304.27 | 297.97 | 297.97 | 297.97 | 867,210 |
| 20 May 2020 | 301.01 | 304.80 | 300.64 | 300.96 | 300.96 | 791,871 |
| 19 May 2020 | 310.75 | 310.94 | 303.01 | 303.01 | 303.01 | 809,170 |
| 18 May 2020 | 307.83 | 308.58 | 304.09 | 306.40 | 306.40 | 694,431 |
| 15 May 2020 | 302.86 | 304.13 | 300.91 | 301.84 | 301.84 | 767,402 |
| 14 May 2020 | 307.25 | 309.06 | 301.63 | 301.63 | 301.63 | 836,019 |
| 13 May 2020 | 302.25 | 310.00 | 300.00 | 310.00 | 310.00 | 743,390 |
| 12 May 2020 | 303.21 | 308.00 | 302.31 | 307.61 | 307.61 | 869,289 |
| 11 May 2020 | 303.29 | 304.85 | 300.80 | 302.14 | 302.14 | 619,258 |
| 08 May 2020 | 308.04 | 308.99 | 301.18 | 301.18 | 301.18 | 1,193,753 |
| 07 May 2020 | 310.79 | 312.00 | 305.62 | 307.93 | 307.93 | 1,208,546 |
| 06 May 2020 | 308.50 | 309.69 | 304.32 | 306.78 | 306.78 | 739,544 |
| 05 May 2020 | 307.00 | 309.16 | 304.02 | 305.72 | 305.72 | 811,513 |
| 04 May 2020 | 299.39 | 308.00 | 297.42 | 307.38 | 307.38 | 766,702 |
| 01 May 2020 | 308.00 | 313.72 | 298.76 | 298.76 | 298.76 | 1,137,560 |
| 30 Apr 2020 | 314.51 | 315.50 | 309.44 | 309.44 | 309.44 | 1,200,813 |
| 29 Apr 2020 | 318.00 | 319.71 | 312.90 | 315.60 | 315.60 | 843,924 |
| 28 Apr 2020 | 316.13 | 321.50 | 315.10 | 320.20 | 320.20 | 661,667 |
| 27 Apr 2020 | 318.20 | 322.75 | 314.82 | 322.00 | 322.00 | 540,716 |
| 24 Apr 2020 | 309.46 | 315.00 | 305.79 | 313.75 | 313.75 | 1,876,691 |
| 23 Apr 2020 | 316.50 | 317.09 | 303.02 | 306.67 | 306.67 | 1,168,632 |
| 22 Apr 2020 | 305.75 | 315.31 | 300.85 | 313.05 | 313.05 | 1,218,851 |
| 21 Apr 2020 | 316.01 | 318.17 | 304.91 | 306.69 | 306.69 | 1,031,744 |
| 20 Apr 2020 | 325.70 | 328.86 | 315.81 | 315.81 | 315.81 | 959,266 |
| 17 Apr 2020 | 329.98 | 332.68 | 326.48 | 328.42 | 328.42 | 1,057,611 |
| 16 Apr 2020 | 318.00 | 327.00 | 318.00 | 324.86 | 324.86 | 1,167,949 |
| 15 Apr 2020 | 330.00 | 331.30 | 318.33 | 324.15 | 324.15 | 844,038 |
| 14 Apr 2020 | 326.30 | 329.93 | 322.85 | 325.97 | 325.97 | 1,225,276 |
| 09 Apr 2020 | 325.50 | 329.00 | 314.50 | 329.00 | 329.00 | 1,209,751 |
| 08 Apr 2020 | 306.00 | 323.26 | 306.00 | 311.94 | 311.94 | 1,233,476 |
| 07 Apr 2020 | 328.00 | 329.50 | 306.68 | 311.99 | 311.99 | 1,241,336 |
| 06 Apr 2020 | 307.00 | 322.31 | 304.23 | 319.90 | 319.90 | 1,194,464 |
| 03 Apr 2020 | 315.00 | 316.50 | 299.91 | 304.11 | 304.11 | 1,563,156 |
| 02 Apr 2020 | 300.00 | 314.12 | 297.00 | 308.27 | 308.27 | 1,252,730 |
| 01 Apr 2020 | 311.51 | 313.00 | 298.77 | 307.00 | 307.00 | 1,517,549 |
| 31 Mar 2020 | 314.20 | 325.00 | 286.53 | 296.68 | 296.68 | 1,860,473 |
| 30 Mar 2020 | 282.19 | 312.68 | 279.30 | 312.68 | 312.68 | 1,255,086 |
| 27 Mar 2020 | 309.54 | 309.99 | 279.12 | 279.12 | 279.12 | 3,404,525 |
| 26 Mar 2020 | 292.91 | 301.99 | 289.59 | 301.99 | 301.99 | 1,907,925 |
| 25 Mar 2020 | 295.00 | 296.94 | 270.31 | 284.36 | 284.36 | 1,767,199 |
| 24 Mar 2020 | 282.70 | 290.90 | 275.18 | 285.35 | 285.35 | 2,127,919 |
| 23 Mar 2020 | 251.25 | 288.67 | 242.67 | 282.24 | 282.24 | 2,531,707 |
| 20 Mar 2020 | 283.86 | 292.73 | 268.37 | 270.88 | 270.88 | 2,247,734 |
| 19 Mar 2020 | 278.52 | 283.91 | 270.00 | 283.91 | 283.91 | 2,139,077 |
| 18 Mar 2020 | 297.20 | 298.00 | 270.26 | 271.40 | 271.40 | 2,602,707 |
| 17 Mar 2020 | 276.57 | 298.40 | 276.57 | 296.90 | 296.90 | 2,230,928 |
| 16 Mar 2020 | 288.72 | 306.11 | 280.51 | 281.34 | 281.34 | 2,447,539 |
| 13 Mar 2020 | 261.04 | 313.83 | 256.09 | 313.83 | 313.83 | 2,922,907 |
| 12 Mar 2020 | 299.99 | 300.64 | 275.20 | 280.51 | 280.51 | 2,157,222 |
| 11 Mar 2020 | 319.35 | 320.45 | 303.81 | 303.81 | 303.81 | 2,186,080 |
| 11 Mar 2020 | 1.47127 Dividend | |||||
| 10 Mar 2020 | 285.00 | 308.97 | 274.20 | 308.97 | 307.50 | 2,311,769 |
| 09 Mar 2020 | 304.00 | 307.99 | 295.96 | 295.96 | 294.55 | 1,313,853 |
| 06 Mar 2020 | 316.90 | 317.88 | 312.21 | 314.59 | 313.09 | 768,434 |
| 05 Mar 2020 | 315.03 | 317.75 | 311.90 | 316.90 | 315.39 | 1,613,744 |
| 04 Mar 2020 | 309.00 | 309.87 | 305.10 | 306.14 | 304.68 | 1,012,709 |
| 03 Mar 2020 | 312.00 | 316.29 | 310.50 | 313.00 | 311.51 | 1,176,196 |
| 02 Mar 2020 | 298.62 | 310.28 | 297.43 | 306.11 | 304.65 | 1,203,930 |
| 28 Feb 2020 | 307.00 | 316.00 | 307.00 | 309.44 | 307.97 | 2,524,311 |
| 27 Feb 2020 | 309.68 | 318.41 | 305.87 | 317.50 | 315.99 | 1,420,857 |
| 26 Feb 2020 | 317.50 | 319.09 | 310.59 | 310.59 | 309.11 | 1,030,580 |
| 25 Feb 2020 | 314.86 | 326.72 | 314.20 | 324.00 | 322.46 | 1,052,795 |
| 24 Feb 2020 | 333.00 | 333.99 | 325.02 | 325.46 | 323.91 | 1,178,590 |
| 21 Feb 2020 | 338.68 | 339.38 | 336.36 | 336.40 | 334.80 | 686,128 |
| 20 Feb 2020 | 339.42 | 342.75 | 337.03 | 338.68 | 337.07 | 1,201,682 |
| 19 Feb 2020 | 334.88 | 341.00 | 332.61 | 341.00 | 339.38 | 990,943 |
| 18 Feb 2020 | 332.80 | 333.55 | 330.01 | 331.17 | 329.59 | 619,205 |
| 17 Feb 2020 | 333.69 | 333.89 | 331.00 | 332.55 | 330.97 | 1,022,154 |
| 14 Feb 2020 | 329.23 | 332.49 | 329.10 | 331.19 | 329.61 | 828,285 |
| 13 Feb 2020 | 331.67 | 333.00 | 328.06 | 330.99 | 329.41 | 831,417 |
| 12 Feb 2020 | 335.01 | 335.99 | 320.28 | 328.25 | 326.69 | 1,013,939 |
| 11 Feb 2020 | 323.57 | 326.30 | 322.06 | 325.73 | 324.18 | 772,919 |
| 10 Feb 2020 | 322.67 | 323.79 | 318.12 | 322.96 | 321.42 | 528,210 |
| 07 Feb 2020 | 322.00 | 322.33 | 319.11 | 320.03 | 318.51 | 855,995 |
| 06 Feb 2020 | 321.05 | 323.23 | 317.70 | 320.62 | 319.09 | 992,547 |
| 05 Feb 2020 | 321.00 | 321.22 | 314.47 | 315.64 | 314.14 | 979,794 |
| 04 Feb 2020 | 311.33 | 316.92 | 311.28 | 313.35 | 311.86 | 839,068 |
| 03 Feb 2020 | 309.50 | 312.77 | 309.01 | 311.41 | 309.93 | 750,218 |
| 31 Jan 2020 | 314.00 | 314.00 | 310.47 | 312.05 | 310.56 | 2,373,938 |
| 30 Jan 2020 | 312.62 | 315.65 | 310.49 | 310.49 | 309.01 | 1,073,787 |
| 29 Jan 2020 | 313.99 | 316.53 | 312.32 | 316.09 | 314.58 | 906,894 |
| 28 Jan 2020 | 319.00 | 319.00 | 310.50 | 312.66 | 311.17 | 844,000 |
| 24 Jan 2020 | 308.45 | 313.59 | 308.02 | 310.70 | 309.22 | 1,002,584 |
| 23 Jan 2020 | 308.00 | 308.00 | 303.64 | 307.19 | 305.73 | 675,594 |
| 22 Jan 2020 | 304.34 | 309.47 | 303.32 | 308.50 | 307.03 | 723,982 |
| 21 Jan 2020 | 304.45 | 304.95 | 302.14 | 304.34 | 302.89 | 647,097 |
| 20 Jan 2020 | 303.00 | 305.00 | 301.85 | 303.45 | 302.01 | 567,897 |
| 17 Jan 2020 | 302.00 | 302.90 | 299.15 | 300.10 | 298.67 | 740,484 |
| 16 Jan 2020 | 299.94 | 301.04 | 298.20 | 300.89 | 299.46 | 892,516 |
| 15 Jan 2020 | 296.50 | 298.41 | 292.95 | 297.74 | 296.32 | 751,141 |
| 14 Jan 2020 | 299.83 | 299.90 | 295.47 | 296.50 | 295.09 | 776,584 |
| 13 Jan 2020 | 297.19 | 297.43 | 293.46 | 294.50 | 293.10 | 614,154 |
| 10 Jan 2020 | 295.52 | 299.42 | 294.00 | 299.30 | 297.87 | 732,056 |
| 09 Jan 2020 | 288.10 | 291.46 | 288.10 | 291.10 | 289.71 | 824,467 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.