CSL.AX - CSL Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
29 May 2020286.70286.84282.28285.32285.321,979,264
28 May 2020294.76294.76287.00287.51287.511,883,584
27 May 2020299.31301.97288.00288.00288.002,079,394
26 May 2020300.00307.63296.70307.63307.631,076,080
25 May 2020296.18298.27292.21298.27298.27674,616
22 May 2020295.02296.50289.73290.93290.931,216,540
21 May 2020303.97304.27297.97297.97297.97867,210
20 May 2020301.01304.80300.64300.96300.96791,871
19 May 2020310.75310.94303.01303.01303.01809,170
18 May 2020307.83308.58304.09306.40306.40694,431
15 May 2020302.86304.13300.91301.84301.84767,402
14 May 2020307.25309.06301.63301.63301.63836,019
13 May 2020302.25310.00300.00310.00310.00743,390
12 May 2020303.21308.00302.31307.61307.61869,289
11 May 2020303.29304.85300.80302.14302.14619,258
08 May 2020308.04308.99301.18301.18301.181,193,753
07 May 2020310.79312.00305.62307.93307.931,208,546
06 May 2020308.50309.69304.32306.78306.78739,544
05 May 2020307.00309.16304.02305.72305.72811,513
04 May 2020299.39308.00297.42307.38307.38766,702
01 May 2020308.00313.72298.76298.76298.761,137,560
30 Apr 2020314.51315.50309.44309.44309.441,200,813
29 Apr 2020318.00319.71312.90315.60315.60843,924
28 Apr 2020316.13321.50315.10320.20320.20661,667
27 Apr 2020318.20322.75314.82322.00322.00540,716
24 Apr 2020309.46315.00305.79313.75313.751,876,691
23 Apr 2020316.50317.09303.02306.67306.671,168,632
22 Apr 2020305.75315.31300.85313.05313.051,218,851
21 Apr 2020316.01318.17304.91306.69306.691,031,744
20 Apr 2020325.70328.86315.81315.81315.81959,266
17 Apr 2020329.98332.68326.48328.42328.421,057,611
16 Apr 2020318.00327.00318.00324.86324.861,167,949
15 Apr 2020330.00331.30318.33324.15324.15844,038
14 Apr 2020326.30329.93322.85325.97325.971,225,276
09 Apr 2020325.50329.00314.50329.00329.001,209,751
08 Apr 2020306.00323.26306.00311.94311.941,233,476
07 Apr 2020328.00329.50306.68311.99311.991,241,336
06 Apr 2020307.00322.31304.23319.90319.901,194,464
03 Apr 2020315.00316.50299.91304.11304.111,563,156
02 Apr 2020300.00314.12297.00308.27308.271,252,730
01 Apr 2020311.51313.00298.77307.00307.001,517,549
31 Mar 2020314.20325.00286.53296.68296.681,860,473
30 Mar 2020282.19312.68279.30312.68312.681,255,086
27 Mar 2020309.54309.99279.12279.12279.123,404,525
26 Mar 2020292.91301.99289.59301.99301.991,907,925
25 Mar 2020295.00296.94270.31284.36284.361,767,199
24 Mar 2020282.70290.90275.18285.35285.352,127,919
23 Mar 2020251.25288.67242.67282.24282.242,531,707
20 Mar 2020283.86292.73268.37270.88270.882,247,734
19 Mar 2020278.52283.91270.00283.91283.912,139,077
18 Mar 2020297.20298.00270.26271.40271.402,602,707
17 Mar 2020276.57298.40276.57296.90296.902,230,928
16 Mar 2020288.72306.11280.51281.34281.342,447,539
13 Mar 2020261.04313.83256.09313.83313.832,922,907
12 Mar 2020299.99300.64275.20280.51280.512,157,222
11 Mar 2020319.35320.45303.81303.81303.812,186,080
11 Mar 20201.47127 Dividend
10 Mar 2020285.00308.97274.20308.97307.502,311,769
09 Mar 2020304.00307.99295.96295.96294.551,313,853
06 Mar 2020316.90317.88312.21314.59313.09768,434
05 Mar 2020315.03317.75311.90316.90315.391,613,744
04 Mar 2020309.00309.87305.10306.14304.681,012,709
03 Mar 2020312.00316.29310.50313.00311.511,176,196
02 Mar 2020298.62310.28297.43306.11304.651,203,930
28 Feb 2020307.00316.00307.00309.44307.972,524,311
27 Feb 2020309.68318.41305.87317.50315.991,420,857
26 Feb 2020317.50319.09310.59310.59309.111,030,580
25 Feb 2020314.86326.72314.20324.00322.461,052,795
24 Feb 2020333.00333.99325.02325.46323.911,178,590
21 Feb 2020338.68339.38336.36336.40334.80686,128
20 Feb 2020339.42342.75337.03338.68337.071,201,682
19 Feb 2020334.88341.00332.61341.00339.38990,943
18 Feb 2020332.80333.55330.01331.17329.59619,205
17 Feb 2020333.69333.89331.00332.55330.971,022,154
14 Feb 2020329.23332.49329.10331.19329.61828,285
13 Feb 2020331.67333.00328.06330.99329.41831,417
12 Feb 2020335.01335.99320.28328.25326.691,013,939
11 Feb 2020323.57326.30322.06325.73324.18772,919
10 Feb 2020322.67323.79318.12322.96321.42528,210
07 Feb 2020322.00322.33319.11320.03318.51855,995
06 Feb 2020321.05323.23317.70320.62319.09992,547
05 Feb 2020321.00321.22314.47315.64314.14979,794
04 Feb 2020311.33316.92311.28313.35311.86839,068
03 Feb 2020309.50312.77309.01311.41309.93750,218
31 Jan 2020314.00314.00310.47312.05310.562,373,938
30 Jan 2020312.62315.65310.49310.49309.011,073,787
29 Jan 2020313.99316.53312.32316.09314.58906,894
28 Jan 2020319.00319.00310.50312.66311.17844,000
24 Jan 2020308.45313.59308.02310.70309.221,002,584
23 Jan 2020308.00308.00303.64307.19305.73675,594
22 Jan 2020304.34309.47303.32308.50307.03723,982
21 Jan 2020304.45304.95302.14304.34302.89647,097
20 Jan 2020303.00305.00301.85303.45302.01567,897
17 Jan 2020302.00302.90299.15300.10298.67740,484
16 Jan 2020299.94301.04298.20300.89299.46892,516
15 Jan 2020296.50298.41292.95297.74296.32751,141
14 Jan 2020299.83299.90295.47296.50295.09776,584
13 Jan 2020297.19297.43293.46294.50293.10614,154
10 Jan 2020295.52299.42294.00299.30297.87732,056
09 Jan 2020288.10291.46288.10291.10289.71824,467
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...