Mail

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 Aug. 2019	228.09	230.86	227.74	229.05	229.05	331,481
16 Aug. 2019	226.10	229.59	226.10	227.40	227.40	1,063,912
15 Aug. 2019	232.00	233.00	225.53	226.61	226.61	1,493,976
14 Aug. 2019	230.47	235.65	229.73	234.00	234.00	2,103,209
13 Aug. 2019	220.88	221.84	218.43	219.50	219.50	895,112
12 Aug. 2019	221.20	222.78	220.02	222.78	222.78	770,679
09 Aug. 2019	222.79	223.70	219.14	220.02	220.02	629,278
08 Aug. 2019	216.80	223.00	216.80	222.79	222.79	717,280
07 Aug. 2019	218.21	220.00	216.02	218.88	218.88	742,955
06 Aug. 2019	217.00	220.18	215.24	217.43	217.43	1,536,052
05 Aug. 2019	230.48	231.55	226.45	226.57	226.57	227,828
02 Aug. 2019	231.19	233.05	230.24	232.03	232.03	749,645
01 Aug. 2019	229.24	231.58	228.90	228.90	228.90	549,321
31 Jul. 2019	229.90	231.23	228.71	229.62	229.62	595,988
30 Jul. 2019	230.00	231.54	229.24	230.22	230.22	502,738
29 Jul. 2019	227.30	229.77	226.81	228.85	228.85	716,547
26 Jul. 2019	225.80	229.43	225.35	226.69	226.69	1,789,207
25 Jul. 2019	224.70	228.00	224.38	228.00	228.00	1,099,425
24 Jul. 2019	224.20	224.20	222.43	223.34	223.34	699,954
23 Jul. 2019	221.00	223.34	220.90	222.93	222.93	692,590
22 Jul. 2019	224.00	224.49	221.48	221.81	221.81	404,240
19 Jul. 2019	224.46	225.20	223.00	224.78	224.78	769,356
18 Jul. 2019	224.69	225.00	223.36	224.43	224.43	447,750
17 Jul. 2019	221.54	224.65	221.54	224.08	224.08	496,152
16 Jul. 2019	222.00	223.83	221.28	222.59	222.59	398,295
15 Jul. 2019	218.79	221.90	218.50	221.36	221.36	541,401
12 Jul. 2019	221.00	221.59	218.92	221.00	221.00	831,858
11 Jul. 2019	219.90	223.28	219.82	221.74	221.74	559,405
10 Jul. 2019	220.00	222.00	219.27	220.19	220.19	711,440
09 Jul. 2019	219.53	221.00	218.52	220.00	220.00	593,956
08 Jul. 2019	224.63	224.65	220.18	221.30	221.30	667,915
05 Jul. 2019	223.00	225.36	221.12	224.65	224.65	695,261
04 Jul. 2019	219.83	221.44	218.53	221.12	221.12	716,825
03 Jul. 2019	217.03	219.59	216.50	217.25	217.25	575,050
02 Jul. 2019	217.93	219.03	217.00	218.01	218.01	593,209
01 Jul. 2019	215.99	218.63	215.51	216.56	216.56	447,045
28 Jun. 2019	215.69	216.54	213.35	215.00	215.00	2,010,437
27 Jun. 2019	214.41	215.60	213.25	215.19	215.19	576,478
26 Jun. 2019	215.39	216.11	214.41	215.82	215.82	736,105
25 Jun. 2019	213.30	215.55	212.84	214.37	214.37	601,042
24 Jun. 2019	213.40	213.49	211.50	213.49	213.49	412,444
21 Jun. 2019	214.33	216.00	210.25	212.50	212.50	1,489,507
20 Jun. 2019	217.55	220.60	217.55	219.46	219.46	1,395,192
19 Jun. 2019	217.00	218.15	215.00	218.15	218.15	584,936
18 Jun. 2019	211.70	216.28	210.66	215.20	215.20	1,180,500
17 Jun. 2019	210.99	213.43	210.80	211.42	211.42	494,648
14 Jun. 2019	213.12	213.66	212.00	212.87	212.87	427,248
13 Jun. 2019	212.00	214.47	209.02	212.64	212.64	862,030
12 Jun. 2019	211.00	211.00	207.51	207.84	207.84	875,068
11 Jun. 2019	206.89	212.50	206.01	212.50	212.50	1,639,715
07 Jun. 2019	-	-	-	-	-	-
06 Jun. 2019	201.37	202.99	200.37	200.86	200.86	593,273
05 Jun. 2019	204.00	205.00	201.07	201.33	201.33	689,565
04 Jun. 2019	206.68	206.96	202.70	203.07	203.07	838,401
03 Jun. 2019	205.27	205.68	202.80	204.63	204.63	740,942
31 May 2019	202.04	205.53	202.04	205.49	205.49	1,912,890
30 May 2019	203.00	203.57	201.45	203.57	203.57	795,538
29 May 2019	204.10	205.61	203.78	204.50	204.50	724,460
28 May 2019	207.38	208.18	205.21	207.28	207.28	1,026,730
27 May 2019	205.00	207.21	204.98	206.65	206.65	344,930
24 May 2019	206.40	207.71	205.21	206.42	206.42	519,336
23 May 2019	206.52	208.25	205.12	206.20	206.20	462,549
22 May 2019	205.74	206.91	204.00	206.68	206.68	542,870
21 May 2019	204.95	207.29	204.33	206.24	206.24	689,299
20 May 2019	206.95	207.25	204.33	206.37	206.37	563,326
17 May 2019	205.00	207.00	204.93	206.51	206.51	724,490
16 May 2019	201.93	202.98	199.83	202.98	202.98	920,961
15 May 2019	197.39	201.07	197.00	200.84	200.84	924,098
14 May 2019	197.19	198.75	196.60	197.79	197.79	641,080
13 May 2019	198.30	200.05	197.51	200.05	200.05	517,843
10 May 2019	197.08	197.84	195.15	197.25	197.25	814,019
09 May 2019	195.80	197.95	195.74	197.16	197.16	755,729
08 May 2019	196.55	197.80	196.30	197.25	197.25	573,177
07 May 2019	199.90	201.34	198.36	198.59	198.59	500,958
06 May 2019	196.95	199.24	196.87	198.90	198.90	396,344
03 May 2019	202.00	204.28	199.78	199.87	199.87	728,010
02 May 2019	201.00	202.47	200.50	201.25	201.25	490,315
01 May 2019	198.50	200.88	198.30	200.39	200.39	525,810
30 Apr. 2019	198.00	199.16	196.98	198.57	198.57	673,024
29 Apr. 2019	197.01	198.55	196.00	198.14	198.14	574,969
26 Apr. 2019	195.03	197.59	192.72	196.98	196.98	920,858
24 Apr. 2019	194.77	196.38	193.62	195.00	195.00	2,220,633
23 Apr. 2019	190.00	190.85	189.41	190.37	190.37	1,063,590
18 Apr. 2019	192.00	192.07	189.14	190.51	190.51	875,567
17 Apr. 2019	195.63	196.50	192.08	193.03	193.03	863,214
16 Apr. 2019	195.00	197.43	194.50	196.70	196.70	595,675
15 Apr. 2019	197.50	198.20	194.54	195.54	195.54	674,856
12 Apr. 2019	198.85	199.72	196.70	197.86	197.86	1,036,173
11 Apr. 2019	200.00	200.40	198.53	199.00	199.00	963,969
10 Apr. 2019	202.03	202.49	200.56	201.47	201.47	550,097
09 Apr. 2019	201.80	202.43	200.42	201.60	201.60	718,250
08 Apr. 2019	198.78	200.65	198.13	200.54	200.54	748,014
05 Apr. 2019	199.95	199.95	195.57	196.88	196.88	861,804
04 Apr. 2019	203.19	203.19	198.67	199.25	199.25	655,251
03 Apr. 2019	202.00	203.76	200.74	202.36	202.36	769,732
02 Apr. 2019	199.69	200.86	199.17	200.21	200.21	916,731
01 Apr. 2019	197.65	197.86	196.17	197.58	197.58	797,313
29 Mar. 2019	195.00	196.14	194.26	194.94	194.94	2,369,351
28 Mar. 2019	191.26	193.60	190.41	193.60	193.60	723,096
27 Mar. 2019	192.50	194.44	191.35	192.33	192.33	905,777
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...