News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

CSL Limited (CSL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

292.85

-2.25

(-0.76%)

At close: 04:10PM AEST

Time period:

15 Aug 2021 - 15 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	291.72	294.00	290.46	292.85	292.85	658,843
11 Aug 2022	297.00	297.00	291.70	295.10	295.10	534,994
10 Aug 2022	296.08	296.57	291.34	292.35	292.35	612,205
09 Aug 2022	296.99	298.49	294.57	296.97	296.97	466,382
08 Aug 2022	292.90	298.25	292.18	295.64	295.64	446,484
05 Aug 2022	294.18	297.66	291.29	296.75	296.75	636,130
04 Aug 2022	297.02	297.80	293.93	294.59	294.59	745,713
03 Aug 2022	298.46	298.59	295.22	296.75	296.75	518,829
02 Aug 2022	295.21	297.98	293.44	296.85	296.85	566,982
01 Aug 2022	288.65	295.48	288.65	294.91	294.91	629,744
29 July 2022	294.01	295.29	289.84	289.84	289.84	1,141,755
28 July 2022	293.71	294.19	289.15	291.40	291.40	647,711
27 July 2022	288.18	293.30	287.02	291.83	291.83	440,959
26 July 2022	289.77	290.00	285.22	286.75	286.75	519,181
25 July 2022	295.00	296.32	289.81	291.00	291.00	599,426
22 July 2022	294.40	296.50	291.52	293.47	293.47	1,505,471
21 July 2022	293.27	295.38	291.40	295.24	295.24	817,999
20 July 2022	292.54	293.97	288.63	291.23	291.23	660,120
19 July 2022	293.84	295.00	289.26	290.66	290.66	595,406
18 July 2022	299.90	299.90	293.68	296.66	296.66	553,881
15 July 2022	295.09	299.25	294.43	299.25	299.25	1,064,283
14 July 2022	293.06	297.30	292.54	296.20	296.20	794,724
13 July 2022	293.53	294.94	292.25	293.81	293.81	812,306
12 July 2022	290.11	295.24	288.69	292.69	292.69	856,245
11 July 2022	288.50	288.69	286.81	287.99	287.99	491,622
08 July 2022	287.99	289.22	285.14	287.35	287.35	740,371
07 July 2022	285.34	287.57	283.26	287.00	287.00	790,511
06 July 2022	280.00	286.85	276.50	286.13	286.13	1,120,797
05 July 2022	276.89	279.85	275.05	278.94	278.94	950,769
04 July 2022	273.08	276.85	271.45	274.80	274.80	810,065
01 July 2022	268.51	272.39	268.27	269.23	269.23	948,360
30 June 2022	270.00	272.80	267.97	269.06	269.06	968,220
29 June 2022	269.07	271.15	265.76	269.79	269.79	902,274
28 June 2022	272.73	274.53	270.73	274.03	274.03	723,654
27 June 2022	273.00	273.63	270.05	273.00	273.00	732,070
24 June 2022	269.74	271.79	267.38	271.25	271.25	956,575
23 June 2022	264.00	269.22	262.33	267.50	267.50	914,981
22 June 2022	261.10	263.40	260.07	261.76	261.76	945,313
21 June 2022	263.50	263.54	257.57	260.00	260.00	876,724
20 June 2022	258.98	263.51	257.56	263.03	263.03	928,881
17 June 2022	256.70	256.75	254.30	255.99	255.99	2,940,766
16 June 2022	260.18	261.60	257.62	258.68	258.68	1,681,277
15 June 2022	260.80	261.60	257.10	260.89	260.89	1,409,458
14 June 2022	260.50	264.05	256.00	264.05	264.05	1,559,521
10 June 2022	270.52	273.90	270.05	271.38	271.38	873,692
09 June 2022	271.78	273.88	270.54	271.69	271.69	661,638
08 June 2022	267.68	273.03	267.00	270.90	270.90	810,241
07 June 2022	269.30	270.00	265.30	267.68	267.68	718,016
06 June 2022	269.05	272.80	269.05	270.86	270.86	398,393
03 June 2022	269.77	270.88	267.55	269.00	269.00	858,366
02 June 2022	270.26	270.95	267.18	268.62	268.62	804,033
01 June 2022	273.06	273.62	271.69	273.50	273.50	621,831
31 May 2022	274.25	274.67	271.83	271.83	271.83	1,795,809
30 May 2022	270.17	274.11	269.08	274.00	274.00	796,735
27 May 2022	273.04	273.04	268.07	269.02	269.02	527,345
26 May 2022	271.00	272.98	269.80	269.89	269.89	914,453
25 May 2022	273.25	274.97	272.05	273.60	273.60	558,536
24 May 2022	271.83	275.33	270.59	274.15	274.15	663,514
23 May 2022	273.28	274.90	270.02	273.15	273.15	977,410
20 May 2022	272.54	277.46	272.54	275.17	275.17	1,310,437
19 May 2022	268.66	275.89	268.50	274.00	274.00	845,612
18 May 2022	275.31	275.94	272.52	273.09	273.09	638,964
17 May 2022	275.56	276.00	272.30	274.07	274.07	697,758
16 May 2022	279.87	279.99	276.27	277.25	277.25	550,739
13 May 2022	274.92	281.82	273.77	280.20	280.20	1,190,466
12 May 2022	272.68	273.93	268.80	271.18	271.18	832,330
11 May 2022	274.00	277.97	272.57	276.22	276.22	840,950
10 May 2022	273.10	273.10	265.90	270.65	270.65	942,552
09 May 2022	271.65	274.00	268.50	270.40	270.40	749,885
06 May 2022	269.67	270.84	264.70	268.16	268.16	1,439,502
05 May 2022	276.27	277.17	274.31	276.25	276.25	834,030
04 May 2022	273.63	275.99	272.40	274.75	274.75	453,308
03 May 2022	269.49	276.75	267.70	272.87	272.87	794,088
02 May 2022	269.53	270.64	264.62	270.45	270.45	597,601
29 Apr 2022	269.00	273.30	268.63	273.30	273.30	850,502
28 Apr 2022	270.82	270.82	266.85	268.84	268.84	635,910
27 Apr 2022	266.10	268.43	264.79	265.89	265.89	629,439
26 Apr 2022	271.10	271.90	268.63	269.34	269.34	726,827
22 Apr 2022	266.50	271.50	264.80	270.86	270.86	1,353,992
21 Apr 2022	266.85	267.39	263.17	266.98	266.98	642,623
20 Apr 2022	266.10	267.99	263.70	264.50	264.50	858,734
19 Apr 2022	263.00	264.59	261.58	262.35	262.35	700,468
14 Apr 2022	262.96	265.46	262.05	264.95	264.95	805,253
13 Apr 2022	262.00	264.11	262.00	262.96	262.96	585,733
12 Apr 2022	265.00	265.02	260.87	261.97	261.97	566,745
11 Apr 2022	265.50	266.55	264.71	265.47	265.47	502,366
08 Apr 2022	269.00	269.00	265.38	265.72	265.72	514,648
07 Apr 2022	267.06	268.33	266.28	266.58	266.58	498,246
06 Apr 2022	268.10	269.46	266.50	267.54	267.54	517,400
05 Apr 2022	270.50	271.10	266.39	268.53	268.53	546,415
04 Apr 2022	268.00	270.45	267.69	267.69	267.69	469,737
01 Apr 2022	268.00	268.93	265.81	266.28	266.28	835,555
31 Mar 2022	273.95	273.95	268.15	268.15	268.15	1,152,270
30 Mar 2022	268.53	271.94	267.82	270.05	270.05	687,777
29 Mar 2022	263.78	267.15	262.50	265.60	265.60	621,353
28 Mar 2022	263.50	263.97	260.21	261.86	261.86	476,942
25 Mar 2022	266.97	267.89	264.51	264.81	264.81	785,020
24 Mar 2022	264.71	267.40	263.66	267.40	267.40	718,769
23 Mar 2022	266.30	268.94	266.12	267.52	267.52	754,641
22 Mar 2022	268.04	269.96	265.36	265.36	265.36	589,856
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,288.80-36.60(-0.50%)

AUD/USD0.7121+0.0014(+0.20%)

ASX 2007,032.50-38.50(-0.54%)

OIL91.88-0.21(-0.23%)

GOLD1,818.90+3.40(+0.19%)

BTC-AUD34,233.38-388.67(-1.12%)

News that makes you smarter and richer... For free.

CSL Limited (CSL.AX)

ALL ORDS
7,288.80
-36.60(-0.50%)

AUD/USD
0.7121
+0.0014(+0.20%)

ASX 200
7,032.50
-38.50(-0.54%)

OIL
91.88
-0.21(-0.23%)

GOLD
1,818.90
+3.40(+0.19%)

BTC-AUD
34,233.38
-388.67(-1.12%)