CSL.AX - CSL Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
25 Jul. 2018201.02202.00198.50199.07197.87747,540
24 Jul. 2018201.74203.70201.14202.45201.23494,235
23 Jul. 2018203.00203.66200.76200.83199.62420,090
20 Jul. 2018200.85204.18200.21203.20201.98487,541
19 Jul. 2018200.56202.00200.56200.83199.62518,966
18 Jul. 2018197.89200.57197.89199.61198.41978,861
17 Jul. 2018197.07198.89195.54197.12195.93544,371
16 Jul. 2018203.05204.50198.41198.64197.44721,613
13 Jul. 2018202.00204.67200.96204.56203.33748,087
12 Jul. 2018196.92201.48196.70200.60199.391,005,625
11 Jul. 2018195.26196.16194.27195.59194.41782,665
10 Jul. 2018197.96197.98195.60195.86194.68571,265
09 Jul. 2018198.25198.89196.35197.30196.11507,312
06 Jul. 2018198.65198.65195.63198.22197.03681,947
05 Jul. 2018197.99198.44196.24198.09196.90598,806
04 Jul. 2018198.74199.00196.27197.01195.82795,838
03 Jul. 2018195.39198.29194.55197.83196.64646,271
02 Jul. 2018193.53196.27193.53194.46193.29562,485
29 Jun. 2018197.00197.00191.64192.62191.462,875,170
28 Jun. 2018193.55195.08193.54194.84193.67839,572
27 Jun. 2018195.70196.09194.12195.00193.83745,779
26 Jun. 2018196.62196.95195.59196.49195.31814,090
25 Jun. 2018198.45198.85196.25197.84196.65585,564
22 Jun. 2018198.00198.78196.26198.47197.27828,494
21 Jun. 2018197.00199.88194.77198.50197.301,680,826
20 Jun. 2018194.53195.00191.75193.81192.64828,455
19 Jun. 2018189.30193.04189.00191.65190.501,058,500
18 Jun. 2018185.66187.85185.60186.59185.47632,710
15 Jun. 2018188.69188.86184.52184.52183.411,775,266
14 Jun. 2018190.24190.49186.79186.79185.66642,502
13 Jun. 2018191.01191.53188.24189.26188.12510,391
12 Jun. 2018190.06191.84189.55191.18190.03780,993
08 Jun. 2018189.89190.22189.09189.19188.05260,853
07 Jun. 2018190.50190.94188.72189.35188.21554,886
06 Jun. 2018188.42191.00188.00189.64188.50993,066
05 Jun. 2018188.50188.55186.94186.94185.81517,022
04 Jun. 2018188.97189.00186.79188.56187.42342,831
01 Jun. 2018184.74188.74184.38186.21185.09603,572
31 May 2018187.64187.92184.80185.85184.731,608,803
30 May 2018184.31188.41184.22187.06185.93930,788
29 May 2018183.00185.42182.00185.14184.02623,421
28 May 2018184.56184.57182.37183.10182.00313,425
25 May 2018182.60183.67181.06183.40182.302,053,651
24 May 2018182.10183.32181.65183.10182.00808,040
23 May 2018183.50183.50182.07182.30181.20817,465
22 May 2018186.22186.70183.13184.33183.22908,672
21 May 2018185.00186.69184.23186.12185.00782,241
18 May 2018182.90185.53181.01182.95181.851,210,034
17 May 2018180.10181.07175.00175.69174.63854,355
16 May 2018178.00180.05178.00178.34177.27696,642
15 May 2018178.00179.44177.24177.56176.49685,376
14 May 2018176.06177.03175.45176.90175.83876,854
11 May 2018176.76178.68175.29175.76174.70595,572
10 May 2018175.75177.11173.51176.08175.02740,712
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...